Börse:
60,170€
0,12%
Echtzeit-Aktienkurs Fresenius Medical Care AG & Co. KGaA
Bid:
60,060€
Ask:
60,280€
Aktienkurse zur Fresenius Medical Care AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2021 | 60,07 | 60,52 | 59,68 | 59,76 | -0,57% | - |
| 15.09.2021 | 61,72 | 61,78 | 59,84 | 60,10 | -2,88% | 868.327,00 |
| 14.09.2021 | 61,76 | 62,90 | 61,76 | 61,88 | 0,13% | 421.844,00 |
| 13.09.2021 | 61,86 | 62,82 | 61,72 | 61,80 | 0,03% | 435.137,00 |
| 10.09.2021 | 62,28 | 62,92 | 61,78 | 61,78 | -4,81% | 986.449,00 |
| 09.09.2021 | 65,00 | 65,48 | 64,84 | 64,90 | -0,76% | 382.195,00 |
| 08.09.2021 | 65,50 | 65,56 | 64,76 | 65,40 | -0,58% | 358.195,00 |
| 07.09.2021 | 65,60 | 65,78 | 65,20 | 65,78 | 0,30% | 298.727,00 |
| 06.09.2021 | 65,24 | 65,80 | 64,96 | 65,58 | 0,64% | 164.241,00 |
| 03.09.2021 | 65,58 | 65,60 | 64,50 | 65,16 | -0,58% | 282.357,00 |
| 02.09.2021 | 65,34 | 65,54 | 64,76 | 65,54 | 0,34% | 442.725,00 |
| 01.09.2021 | 65,92 | 66,70 | 65,30 | 65,32 | 0,43% | 441.973,00 |
| 31.08.2021 | 65,56 | 65,58 | 64,80 | 65,04 | -0,70% | 524.856,00 |
| 30.08.2021 | 66,18 | 66,18 | 65,22 | 65,50 | -1,00% | 303.446,00 |
| 27.08.2021 | 67,12 | 67,12 | 66,06 | 66,16 | -1,75% | 350.921,00 |
| 26.08.2021 | 67,08 | 67,74 | 66,94 | 67,34 | 0,03% | 437.932,00 |
| 25.08.2021 | 68,44 | 68,54 | 66,88 | 67,32 | -1,69% | 434.573,00 |
| 24.08.2021 | 69,02 | 69,02 | 68,14 | 68,48 | -0,52% | 280.457,00 |
| 23.08.2021 | 68,62 | 68,84 | 68,34 | 68,84 | 0,91% | 259.056,00 |
| 20.08.2021 | 68,60 | 68,72 | 67,80 | 68,22 | -0,47% | 306.147,00 |
| 19.08.2021 | 68,66 | 68,94 | 68,28 | 68,54 | -1,41% | 479.796,00 |
| 18.08.2021 | 69,58 | 69,96 | 69,34 | 69,52 | -0,09% | 271.971,00 |
| 17.08.2021 | 68,92 | 69,66 | 68,58 | 69,58 | 0,67% | 347.070,00 |
| 16.08.2021 | 68,40 | 69,20 | 68,30 | 69,12 | 0,47% | 295.629,00 |
| 13.08.2021 | 68,22 | 68,90 | 68,22 | 68,80 | 0,67% | 328.159,00 |
| 12.08.2021 | 68,48 | 68,56 | 67,72 | 68,34 | -0,32% | 414.036,00 |
| 11.08.2021 | 68,10 | 68,62 | 67,70 | 68,56 | 0,62% | 566.929,00 |
| 10.08.2021 | 67,18 | 68,48 | 67,18 | 68,14 | 1,64% | 418.596,00 |
| 09.08.2021 | 67,02 | 67,28 | 66,40 | 67,04 | -0,33% | 742.201,00 |
| 06.08.2021 | 67,32 | 67,44 | 66,82 | 67,26 | -0,12% | 322.327,00 |
| 05.08.2021 | 67,50 | 68,08 | 67,16 | 67,34 | -0,27% | 454.187,00 |
| 04.08.2021 | 67,50 | 67,98 | 66,98 | 67,52 | 0,51% | 393.314,00 |
| 03.08.2021 | 65,02 | 67,40 | 64,84 | 67,18 | 3,45% | 722.891,00 |
| 02.08.2021 | 66,74 | 66,74 | 63,92 | 64,94 | -2,40% | 944.422,00 |
| 30.07.2021 | 66,50 | 67,72 | 64,38 | 66,54 | -4,53% | 1.609.683,00 |
| 29.07.2021 | 69,24 | 69,72 | 68,72 | 69,70 | 0,66% | 474.091,00 |
| 28.07.2021 | 68,22 | 69,28 | 68,08 | 69,24 | 1,14% | 300.859,00 |
| 27.07.2021 | 68,46 | 68,62 | 67,58 | 68,46 | -0,35% | 530.910,00 |
| 26.07.2021 | 69,02 | 69,32 | 68,70 | 68,70 | -0,98% | 355.071,00 |
| 23.07.2021 | 69,36 | 69,60 | 68,96 | 69,38 | 0,20% | 410.872,00 |
| 22.07.2021 | 68,40 | 69,40 | 68,24 | 69,24 | 1,44% | 349.833,00 |
| 21.07.2021 | 68,08 | 68,42 | 67,18 | 68,26 | 0,80% | 515.342,00 |
| 20.07.2021 | 68,86 | 68,86 | 67,32 | 67,72 | -1,43% | 385.289,00 |
| 19.07.2021 | 69,48 | 69,56 | 68,38 | 68,70 | -1,58% | 444.528,00 |
| 16.07.2021 | 69,58 | 69,92 | 69,36 | 69,80 | 0,52% | 357.700,00 |
| 15.07.2021 | 70,60 | 70,60 | 69,28 | 69,44 | -2,14% | 332.761,00 |
| 14.07.2021 | 70,20 | 71,14 | 70,02 | 70,96 | 0,68% | 342.799,00 |
| 13.07.2021 | 70,00 | 70,52 | 69,76 | 70,48 | 0,77% | 389.757,00 |
| 12.07.2021 | 68,66 | 69,94 | 68,52 | 69,94 | 1,36% | 295.349,00 |
| 09.07.2021 | 68,42 | 69,14 | 68,14 | 69,00 | 0,73% | 402.997,00 |
| 08.07.2021 | 68,48 | 68,94 | 68,22 | 68,50 | -0,44% | 413.832,00 |
| 07.07.2021 | 67,70 | 68,82 | 67,56 | 68,80 | 1,62% | 392.447,00 |
| 06.07.2021 | 68,18 | 68,40 | 67,68 | 67,70 | -0,56% | 372.275,00 |
| 05.07.2021 | 68,92 | 69,00 | 67,90 | 68,08 | -1,39% | 385.496,00 |
| 02.07.2021 | 70,40 | 70,64 | 68,98 | 69,04 | -2,21% | 542.090,00 |
| 01.07.2021 | 70,16 | 70,90 | 69,84 | 70,60 | 0,80% | 486.108,00 |
| 30.06.2021 | 69,74 | 70,50 | 69,56 | 70,04 | 0,63% | 598.184,00 |
| 29.06.2021 | 70,00 | 70,50 | 69,60 | 69,60 | -0,91% | 364.479,00 |
| 28.06.2021 | 69,82 | 70,40 | 69,82 | 70,24 | 0,29% | 405.200,00 |
| 25.06.2021 | 69,62 | 70,08 | 69,62 | 70,04 | 0,63% | 365.865,00 |
| 24.06.2021 | 68,90 | 69,90 | 68,82 | 69,60 | 1,25% | 455.637,00 |
| 23.06.2021 | 69,40 | 69,40 | 68,74 | 68,74 | -0,95% | 342.934,00 |
| 22.06.2021 | 69,40 | 69,68 | 68,86 | 69,40 | -0,03% | 351.764,00 |
| 21.06.2021 | 69,90 | 70,24 | 69,22 | 69,42 | -1,03% | 673.584,00 |
| 18.06.2021 | 70,22 | 70,30 | 69,56 | 70,14 | -0,11% | 1.414.137,00 |
| 17.06.2021 | 69,60 | 70,22 | 68,98 | 70,22 | 0,34% | 529.614,00 |
| 16.06.2021 | 69,46 | 70,62 | 69,32 | 69,98 | 0,89% | 662.921,00 |
| 15.06.2021 | 69,44 | 69,48 | 68,98 | 69,36 | 0,55% | 471.242,00 |
| 14.06.2021 | 68,74 | 69,36 | 68,62 | 68,98 | 0,55% | 442.714,00 |
| 11.06.2021 | 68,40 | 68,80 | 68,28 | 68,60 | 0,29% | 405.444,00 |
| 10.06.2021 | 68,24 | 68,68 | 68,12 | 68,40 | 0,18% | 405.976,00 |
| 09.06.2021 | 67,72 | 68,46 | 67,60 | 68,28 | 0,95% | 412.854,00 |
| 08.06.2021 | 67,80 | 68,16 | 67,64 | 67,64 | -0,38% | 456.818,00 |
| 07.06.2021 | 67,40 | 68,00 | 67,24 | 67,90 | 0,38% | 415.109,00 |
| 04.06.2021 | 66,96 | 67,66 | 66,96 | 67,64 | 1,05% | 489.602,00 |
| 03.06.2021 | 65,88 | 67,02 | 65,86 | 66,94 | 1,79% | 544.160,00 |
| 02.06.2021 | 65,12 | 65,84 | 65,12 | 65,76 | 0,61% | 679.654,00 |
| 01.06.2021 | 65,50 | 66,00 | 65,26 | 65,36 | 0,00% | 467.301,00 |
| 31.05.2021 | 65,74 | 65,84 | 65,36 | 65,36 | -0,64% | 245.920,00 |
| 28.05.2021 | 66,18 | 66,18 | 65,26 | 65,78 | -0,66% | 630.081,00 |
| 27.05.2021 | 66,10 | 66,64 | 65,88 | 66,22 | 0,12% | 1.534.254,00 |
| 26.05.2021 | 66,30 | 67,14 | 66,14 | 66,14 | 0,12% | 561.848,00 |
| 25.05.2021 | 66,70 | 66,80 | 65,92 | 66,06 | -1,17% | 443.441,00 |
| 21.05.2021 | 66,26 | 66,98 | 66,08 | 66,84 | -1,12% | 490.477,00 |
| 20.05.2021 | 66,48 | 67,88 | 66,20 | 67,60 | 1,72% | 696.860,00 |
| 19.05.2021 | 66,40 | 66,94 | 65,92 | 66,46 | -0,72% | 441.465,00 |
| 18.05.2021 | 67,40 | 67,60 | 66,58 | 66,94 | -0,53% | 437.377,00 |
| 17.05.2021 | 66,94 | 67,60 | 66,36 | 67,30 | 0,24% | 537.710,00 |
| 14.05.2021 | 66,68 | 67,14 | 66,48 | 67,14 | 0,63% | 748.030,00 |
| 13.05.2021 | 65,52 | 66,90 | 65,04 | 66,72 | 1,46% | 480.057,00 |
| 12.05.2021 | 64,62 | 65,96 | 64,62 | 65,76 | 1,61% | 745.365,00 |
| 11.05.2021 | 64,44 | 64,74 | 63,94 | 64,72 | -0,28% | 811.828,00 |
| 10.05.2021 | 64,92 | 65,00 | 64,20 | 64,90 | 0,40% | 498.523,00 |
| 07.05.2021 | 64,32 | 65,00 | 64,24 | 64,64 | 0,72% | 566.604,00 |
| 06.05.2021 | 66,02 | 66,38 | 62,08 | 64,18 | -2,88% | 1.086.076,00 |
| 05.05.2021 | 66,56 | 67,00 | 65,86 | 66,08 | -0,51% | 569.789,00 |
| 04.05.2021 | 67,00 | 67,00 | 66,16 | 66,42 | -0,63% | 568.608,00 |
| 03.05.2021 | 66,64 | 67,08 | 66,00 | 66,84 | 1,03% | 419.016,00 |
| 30.04.2021 | 65,56 | 66,60 | 65,46 | 66,16 | 1,38% | 742.036,00 |
| 29.04.2021 | 65,24 | 65,64 | 65,00 | 65,26 | 0,25% | 521.187,00 |