Börse:
70,940€
-1,09%
Echtzeit-Aktienkurs FRESEN.MED.CARE KGAA O.N.
Bid:
70,940€
Ask:
70,940€
Aktienkurse zur FRESEN.MED.CARE KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2020 | 70,97 | 71,14 | 70,77 | 70,98 | -1,03% | - |
| 23.09.2020 | 71,78 | 72,42 | 71,54 | 71,72 | 0,87% | 552.362,00 |
| 22.09.2020 | 70,64 | 71,32 | 70,56 | 71,10 | 2,10% | 484.492,00 |
| 21.09.2020 | 72,12 | 72,16 | 69,56 | 69,64 | -3,89% | 497.628,00 |
| 18.09.2020 | 72,56 | 72,72 | 72,12 | 72,46 | -0,30% | 1.051.049,00 |
| 17.09.2020 | 71,50 | 72,94 | 71,48 | 72,68 | 0,64% | 461.429,00 |
| 16.09.2020 | 72,50 | 72,56 | 71,74 | 72,22 | -0,47% | 602.309,00 |
| 15.09.2020 | 72,38 | 73,02 | 72,20 | 72,56 | 0,64% | 410.524,00 |
| 14.09.2020 | 72,40 | 72,88 | 71,68 | 72,10 | -0,19% | 332.225,00 |
| 11.09.2020 | 72,10 | 72,70 | 71,90 | 72,24 | 0,11% | 404.065,00 |
| 10.09.2020 | 71,34 | 72,58 | 71,12 | 72,16 | 0,36% | 429.467,00 |
| 09.09.2020 | 70,62 | 71,96 | 70,58 | 71,90 | 1,75% | 415.092,00 |
| 08.09.2020 | 71,14 | 71,32 | 70,18 | 70,66 | -0,67% | 421.147,00 |
| 07.09.2020 | 70,98 | 71,34 | 70,62 | 71,14 | 0,68% | 346.917,00 |
| 04.09.2020 | 71,38 | 71,88 | 70,02 | 70,66 | -1,20% | 703.291,00 |
| 03.09.2020 | 72,70 | 73,82 | 71,48 | 71,52 | -1,73% | 560.724,00 |
| 02.09.2020 | 71,26 | 72,80 | 71,20 | 72,78 | 2,97% | 582.199,00 |
| 01.09.2020 | 71,56 | 72,12 | 70,56 | 70,68 | -0,53% | 665.128,00 |
| 31.08.2020 | 71,28 | 71,62 | 71,04 | 71,06 | 0,23% | 620.729,00 |
| 28.08.2020 | 72,00 | 72,02 | 70,72 | 70,90 | -2,69% | 539.057,00 |
| 27.08.2020 | 73,36 | 73,92 | 72,76 | 72,86 | -0,55% | 623.836,00 |
| 26.08.2020 | 73,40 | 74,00 | 73,16 | 73,26 | -0,33% | 397.834,00 |
| 25.08.2020 | 73,42 | 74,22 | 73,36 | 73,50 | 0,30% | 344.042,00 |
| 24.08.2020 | 73,56 | 74,34 | 73,26 | 73,28 | 0,52% | 422.561,00 |
| 21.08.2020 | 73,68 | 73,88 | 72,64 | 72,90 | -0,74% | 402.553,00 |
| 20.08.2020 | 72,98 | 73,62 | 72,84 | 73,44 | -0,05% | 347.254,00 |
| 19.08.2020 | 73,12 | 73,80 | 72,72 | 73,48 | 0,63% | 435.542,00 |
| 18.08.2020 | 73,38 | 73,74 | 72,70 | 73,02 | -0,60% | 362.901,00 |
| 17.08.2020 | 72,68 | 73,46 | 72,48 | 73,46 | 1,05% | 365.423,00 |
| 14.08.2020 | 73,20 | 73,66 | 72,36 | 72,70 | -0,68% | 344.713,00 |
| 13.08.2020 | 73,70 | 74,00 | 72,66 | 73,20 | -0,92% | 351.371,00 |
| 12.08.2020 | 73,36 | 73,88 | 72,86 | 73,88 | 0,44% | 339.537,00 |
| 11.08.2020 | 73,20 | 74,50 | 73,00 | 73,56 | 1,52% | 548.679,00 |
| 10.08.2020 | 72,90 | 72,98 | 72,10 | 72,46 | -0,36% | 374.389,00 |
| 07.08.2020 | 72,78 | 72,94 | 72,26 | 72,72 | 0,03% | 592.214,00 |
| 06.08.2020 | 72,30 | 74,00 | 72,06 | 72,70 | 0,08% | 709.459,00 |
| 05.08.2020 | 74,84 | 75,04 | 72,06 | 72,64 | -3,46% | 916.521,00 |
| 04.08.2020 | 76,64 | 77,10 | 75,10 | 75,24 | -1,34% | 537.506,00 |
| 03.08.2020 | 74,52 | 76,94 | 74,48 | 76,26 | 2,20% | 623.630,00 |
| 31.07.2020 | 74,38 | 75,62 | 73,76 | 74,62 | 0,78% | 921.111,00 |
| 30.07.2020 | 75,74 | 78,50 | 73,16 | 74,04 | -5,78% | 1.390.971,00 |
| 29.07.2020 | 76,60 | 78,72 | 76,60 | 78,58 | 2,24% | 640.195,00 |
| 28.07.2020 | 77,28 | 77,74 | 76,36 | 76,86 | -0,16% | 521.867,00 |
| 27.07.2020 | 76,20 | 77,24 | 76,20 | 76,98 | 0,73% | 545.203,00 |
| 24.07.2020 | 77,58 | 77,90 | 76,24 | 76,42 | -3,27% | 685.815,00 |
| 23.07.2020 | 79,30 | 79,96 | 78,66 | 79,00 | 0,59% | 517.846,00 |
| 22.07.2020 | 77,88 | 78,68 | 77,60 | 78,54 | 0,51% | 588.399,00 |
| 21.07.2020 | 77,60 | 78,92 | 77,26 | 78,14 | 1,48% | 712.080,00 |
| 20.07.2020 | 76,12 | 77,52 | 75,82 | 77,00 | 0,84% | 517.200,00 |
| 17.07.2020 | 75,64 | 76,58 | 75,14 | 76,36 | 2,28% | 751.003,00 |
| 16.07.2020 | 73,96 | 74,88 | 73,86 | 74,66 | 0,38% | 546.885,00 |
| 15.07.2020 | 74,06 | 74,38 | 73,62 | 74,38 | 1,53% | 523.257,00 |
| 14.07.2020 | 73,74 | 74,00 | 72,72 | 73,26 | -1,08% | 639.066,00 |
| 13.07.2020 | 75,04 | 75,14 | 73,68 | 74,06 | -0,86% | 829.779,00 |
| 10.07.2020 | 74,86 | 75,68 | 74,34 | 74,70 | -0,03% | 457.211,00 |
| 09.07.2020 | 75,50 | 76,02 | 74,52 | 74,72 | -1,03% | 693.327,00 |
| 08.07.2020 | 77,84 | 78,32 | 75,26 | 75,50 | -3,21% | 720.038,00 |
| 07.07.2020 | 77,68 | 78,12 | 77,38 | 78,00 | -0,38% | 430.588,00 |
| 06.07.2020 | 79,38 | 79,38 | 77,88 | 78,30 | 0,64% | 476.510,00 |
| 03.07.2020 | 78,98 | 79,18 | 77,64 | 77,80 | -1,49% | 418.210,00 |
| 02.07.2020 | 78,20 | 79,08 | 77,96 | 78,98 | 1,83% | 641.435,00 |
| 01.07.2020 | 77,30 | 77,98 | 76,24 | 77,56 | 1,65% | 701.117,00 |
| 30.06.2020 | 76,10 | 76,54 | 75,68 | 76,30 | 0,10% | 647.473,00 |
| 29.06.2020 | 76,04 | 77,14 | 75,34 | 76,22 | -0,34% | 595.609,00 |
| 26.06.2020 | 77,58 | 77,80 | 76,44 | 76,48 | -0,88% | 453.295,00 |
| 25.06.2020 | 75,94 | 77,26 | 75,32 | 77,16 | 1,74% | 717.179,00 |
| 24.06.2020 | 77,08 | 77,62 | 75,84 | 75,84 | -2,22% | 731.191,00 |
| 23.06.2020 | 76,32 | 77,74 | 75,96 | 77,56 | 2,13% | 697.205,00 |
| 22.06.2020 | 75,22 | 77,20 | 75,16 | 75,94 | 0,05% | 692.114,00 |
| 19.06.2020 | 76,46 | 76,86 | 75,90 | 75,90 | -0,55% | 1.748.793,00 |
| 18.06.2020 | 76,76 | 77,46 | 75,90 | 76,32 | -0,68% | 700.769,00 |
| 17.06.2020 | 76,26 | 77,30 | 76,12 | 76,84 | 0,73% | 612.442,00 |
| 16.06.2020 | 74,44 | 76,66 | 74,00 | 76,28 | 3,61% | 857.477,00 |
| 15.06.2020 | 72,60 | 74,16 | 71,60 | 73,62 | -0,84% | 647.116,00 |
| 12.06.2020 | 74,64 | 75,52 | 73,74 | 74,24 | -1,69% | 850.054,00 |
| 11.06.2020 | 76,00 | 77,02 | 75,52 | 75,52 | -1,92% | 654.176,00 |
| 10.06.2020 | 77,06 | 77,60 | 76,44 | 77,00 | 0,18% | 595.724,00 |
| 09.06.2020 | 77,08 | 78,54 | 76,16 | 76,86 | -0,21% | 941.237,00 |
| 08.06.2020 | 77,80 | 77,80 | 75,62 | 77,02 | -1,51% | 948.318,00 |
| 05.06.2020 | 76,80 | 78,48 | 76,00 | 78,20 | 1,69% | 1.086.492,00 |
| 04.06.2020 | 77,16 | 78,02 | 76,02 | 76,90 | -0,47% | 906.572,00 |
| 03.06.2020 | 77,44 | 77,54 | 76,28 | 77,26 | 0,03% | 884.281,00 |
| 02.06.2020 | 76,86 | 78,08 | 76,28 | 77,24 | 2,17% | 1.188.827,00 |
| 29.05.2020 | 74,80 | 75,94 | 74,36 | 75,60 | -0,03% | 1.399.653,00 |
| 28.05.2020 | 74,12 | 75,96 | 73,08 | 75,62 | 3,36% | 819.570,00 |
| 27.05.2020 | 74,58 | 74,84 | 72,54 | 73,16 | -2,32% | 1.180.660,00 |
| 26.05.2020 | 77,30 | 77,50 | 74,52 | 74,90 | -2,35% | 886.186,00 |
| 25.05.2020 | 74,94 | 76,86 | 74,58 | 76,70 | 2,38% | 504.055,00 |
| 22.05.2020 | 73,38 | 75,36 | 73,38 | 74,92 | 1,19% | 704.153,00 |
| 21.05.2020 | 74,22 | 75,32 | 74,00 | 74,04 | -1,73% | 533.385,00 |
| 20.05.2020 | 73,40 | 75,86 | 73,40 | 75,34 | 2,92% | 1.040.705,00 |
| 19.05.2020 | 73,84 | 73,86 | 73,06 | 73,20 | -0,54% | 838.964,00 |
| 18.05.2020 | 73,56 | 73,66 | 72,76 | 73,60 | 1,88% | 912.563,00 |
| 15.05.2020 | 73,74 | 73,74 | 71,32 | 72,24 | -0,85% | 1.030.333,00 |
| 14.05.2020 | 72,20 | 74,04 | 71,98 | 72,86 | 0,08% | 1.288.398,00 |
| 13.05.2020 | 72,00 | 73,34 | 71,80 | 72,80 | -0,33% | 628.468,00 |
| 12.05.2020 | 72,82 | 73,80 | 72,58 | 73,04 | 0,05% | 567.016,00 |
| 11.05.2020 | 72,10 | 73,16 | 72,10 | 73,00 | 1,70% | 855.241,00 |
| 08.05.2020 | 71,44 | 72,62 | 71,02 | 71,78 | 1,10% | 611.228,00 |
| 07.05.2020 | 72,60 | 73,00 | 70,72 | 71,00 | -2,18% | 724.652,00 |