Börse:
67,040€
0,42%
Echtzeit-Aktienkurs Fresenius Medical Care AG & Co. KGaA
Bid:
67,040€
Ask:
67,040€
Aktienkurse zur Fresenius Medical Care AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 66,81 | 67,12 | 66,46 | 67,00 | 0,42% | - |
| 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 |
| 28.04.2021 | 65,52 | 65,76 | 64,80 | 65,10 | -0,37% | 466.721,00 |
| 27.04.2021 | 65,22 | 66,12 | 65,06 | 65,34 | 0,06% | 785.210,00 |
| 26.04.2021 | 65,14 | 65,44 | 64,78 | 65,30 | 0,06% | 593.200,00 |
| 23.04.2021 | 65,60 | 65,98 | 64,72 | 65,26 | -0,97% | 454.564,00 |
| 22.04.2021 | 65,12 | 65,96 | 64,90 | 65,90 | 1,35% | 532.068,00 |
| 21.04.2021 | 64,34 | 65,12 | 63,84 | 65,02 | 1,53% | 665.177,00 |
| 20.04.2021 | 64,06 | 64,22 | 63,62 | 64,04 | -0,28% | 497.590,00 |
| 19.04.2021 | 63,54 | 64,58 | 63,46 | 64,22 | 1,33% | 614.237,00 |
| 16.04.2021 | 63,30 | 63,40 | 62,76 | 63,38 | 0,13% | 595.114,00 |
| 15.04.2021 | 63,06 | 63,40 | 62,76 | 63,30 | 0,25% | 599.879,00 |
| 14.04.2021 | 63,20 | 63,64 | 62,90 | 63,14 | -0,47% | 476.649,00 |
| 13.04.2021 | 63,84 | 63,88 | 63,22 | 63,44 | -0,41% | 496.956,00 |
| 12.04.2021 | 63,40 | 63,84 | 63,06 | 63,70 | 0,41% | 342.460,00 |
| 09.04.2021 | 63,10 | 63,48 | 62,96 | 63,44 | 0,70% | 367.574,00 |
| 08.04.2021 | 62,84 | 63,44 | 62,76 | 63,00 | 0,51% | 450.873,00 |
| 07.04.2021 | 62,90 | 63,46 | 62,68 | 62,68 | -0,51% | 468.568,00 |
| 06.04.2021 | 63,26 | 63,82 | 63,00 | 63,00 | 0,35% | 541.043,00 |
| 01.04.2021 | 62,76 | 63,18 | 62,46 | 62,78 | 0,10% | 465.523,00 |
| 31.03.2021 | 62,94 | 63,32 | 62,58 | 62,72 | -0,51% | 567.226,00 |
| 30.03.2021 | 63,98 | 64,04 | 63,04 | 63,04 | -1,25% | 406.495,00 |
| 29.03.2021 | 63,40 | 64,02 | 63,20 | 63,84 | 0,66% | 522.202,00 |
| 26.03.2021 | 62,56 | 63,84 | 62,48 | 63,42 | 1,63% | 709.123,00 |
| 25.03.2021 | 61,52 | 62,74 | 61,26 | 62,40 | 1,46% | 495.034,00 |
| 24.03.2021 | 61,70 | 61,72 | 61,10 | 61,50 | -0,65% | 519.294,00 |
| 23.03.2021 | 61,18 | 61,98 | 60,92 | 61,90 | 1,08% | 376.351,00 |
| 22.03.2021 | 61,56 | 61,58 | 60,86 | 61,24 | -0,55% | 534.531,00 |
| 19.03.2021 | 61,50 | 61,78 | 61,24 | 61,58 | 0,06% | 1.538.020,00 |
| 18.03.2021 | 60,92 | 61,84 | 60,68 | 61,54 | 1,25% | 678.596,00 |
| 17.03.2021 | 61,12 | 61,14 | 60,24 | 60,78 | -0,78% | 765.718,00 |
| 16.03.2021 | 60,88 | 61,74 | 60,26 | 61,26 | 0,82% | 740.771,00 |
| 15.03.2021 | 61,00 | 61,26 | 60,34 | 60,76 | -0,30% | 550.220,00 |
| 12.03.2021 | 61,14 | 61,30 | 60,46 | 60,94 | -0,65% | 629.265,00 |
| 11.03.2021 | 61,18 | 61,40 | 60,04 | 61,34 | 0,82% | 1.109.043,00 |
| 10.03.2021 | 59,50 | 61,04 | 59,24 | 60,84 | 2,42% | 1.113.180,00 |
| 09.03.2021 | 58,76 | 59,76 | 58,30 | 59,40 | 1,19% | 970.271,00 |
| 08.03.2021 | 57,78 | 59,22 | 57,74 | 58,70 | 2,62% | 919.512,00 |
| 05.03.2021 | 57,58 | 57,60 | 56,84 | 57,20 | -0,97% | 772.659,00 |
| 04.03.2021 | 57,30 | 58,16 | 57,14 | 57,76 | 0,10% | 551.943,00 |
| 03.03.2021 | 58,66 | 59,20 | 57,42 | 57,70 | -1,20% | 676.469,00 |
| 02.03.2021 | 58,16 | 58,78 | 58,02 | 58,40 | 0,38% | 736.721,00 |
| 01.03.2021 | 58,16 | 58,64 | 57,80 | 58,18 | 1,43% | 724.035,00 |
| 26.02.2021 | 57,76 | 57,76 | 56,90 | 57,36 | -1,14% | 1.270.540,00 |
| 25.02.2021 | 58,38 | 58,38 | 57,34 | 58,02 | 0,28% | 776.133,00 |
| 24.02.2021 | 57,68 | 58,68 | 57,12 | 57,86 | -0,28% | 769.873,00 |
| 23.02.2021 | 58,00 | 58,60 | 57,24 | 58,02 | -0,58% | 1.019.429,00 |
| 22.02.2021 | 58,90 | 58,90 | 58,04 | 58,36 | -1,25% | 813.120,00 |
| 19.02.2021 | 59,56 | 60,08 | 59,08 | 59,10 | -1,34% | 801.121,00 |
| 18.02.2021 | 61,14 | 61,26 | 59,52 | 59,90 | -1,77% | 1.181.225,00 |
| 17.02.2021 | 61,06 | 61,94 | 60,52 | 60,98 | -1,04% | 923.757,00 |
| 16.02.2021 | 61,54 | 62,48 | 61,28 | 61,62 | 0,36% | 1.057.898,00 |
| 15.02.2021 | 61,30 | 61,70 | 60,96 | 61,40 | 0,03% | 698.077,00 |
| 12.02.2021 | 60,00 | 61,38 | 59,00 | 61,38 | 2,23% | 1.582.115,00 |
| 11.02.2021 | 58,62 | 60,26 | 58,52 | 60,04 | 3,23% | 1.778.952,00 |
| 10.02.2021 | 56,80 | 58,24 | 56,64 | 58,16 | 2,94% | 1.561.643,00 |
| 09.02.2021 | 56,56 | 56,64 | 55,82 | 56,50 | -0,04% | 985.812,00 |
| 08.02.2021 | 57,06 | 57,20 | 56,50 | 56,52 | -0,42% | 798.424,00 |
| 05.02.2021 | 56,96 | 57,48 | 56,48 | 56,76 | -0,39% | 1.269.651,00 |
| 04.02.2021 | 56,60 | 57,06 | 55,96 | 56,98 | -0,56% | 2.488.295,00 |
| 03.02.2021 | 58,28 | 59,84 | 56,76 | 57,30 | -1,10% | 2.891.765,00 |
| 02.02.2021 | 58,32 | 58,34 | 55,18 | 57,94 | -10,31% | 6.082.213,00 |
| 01.02.2021 | 65,04 | 65,54 | 63,92 | 64,60 | -3,29% | 1.335.448,00 |
| 29.01.2021 | 66,80 | 67,06 | 65,94 | 66,80 | -2,99% | 1.206.120,00 |
| 28.01.2021 | 68,84 | 69,18 | 67,28 | 68,86 | -0,52% | 492.642,00 |
| 27.01.2021 | 69,34 | 70,06 | 68,84 | 69,22 | -0,40% | 737.826,00 |
| 26.01.2021 | 68,62 | 69,80 | 68,40 | 69,50 | 0,75% | 484.128,00 |
| 25.01.2021 | 69,54 | 69,70 | 68,04 | 68,98 | -0,35% | 537.821,00 |
| 22.01.2021 | 68,56 | 69,40 | 68,38 | 69,22 | 0,67% | 588.608,00 |
| 21.01.2021 | 68,82 | 69,02 | 68,18 | 68,76 | 0,06% | 505.489,00 |
| 20.01.2021 | 68,34 | 68,98 | 68,02 | 68,72 | 0,53% | 396.506,00 |
| 19.01.2021 | 68,12 | 68,70 | 67,96 | 68,36 | 1,21% | 516.098,00 |
| 18.01.2021 | 68,62 | 68,84 | 67,40 | 67,54 | -1,80% | 466.059,00 |
| 15.01.2021 | 68,44 | 68,88 | 68,14 | 68,78 | -0,29% | 736.987,00 |
| 14.01.2021 | 69,06 | 69,08 | 67,88 | 68,98 | -0,12% | 862.967,00 |
| 13.01.2021 | 68,90 | 69,40 | 68,50 | 69,06 | 0,09% | 739.962,00 |
| 12.01.2021 | 69,40 | 69,66 | 68,82 | 69,00 | -0,12% | 740.650,00 |
| 11.01.2021 | 69,14 | 69,50 | 68,50 | 69,08 | -2,04% | 1.165.703,00 |
| 08.01.2021 | 70,02 | 70,58 | 69,50 | 70,52 | 1,76% | 573.347,00 |
| 07.01.2021 | 70,50 | 70,58 | 69,28 | 69,30 | -1,17% | 542.120,00 |
| 06.01.2021 | 70,08 | 70,42 | 69,12 | 70,12 | 0,26% | 588.091,00 |
| 05.01.2021 | 69,00 | 70,52 | 69,00 | 69,94 | 0,58% | 572.531,00 |
| 04.01.2021 | 68,88 | 70,08 | 68,86 | 69,54 | 1,96% | 572.306,00 |
| 30.12.2020 | 68,64 | 68,86 | 68,20 | 68,20 | -0,53% | 209.827,00 |
| 29.12.2020 | 68,38 | 68,96 | 68,16 | 68,56 | 0,23% | 282.052,00 |
| 28.12.2020 | 68,56 | 69,02 | 68,32 | 68,40 | 0,59% | 264.931,00 |
| 23.12.2020 | 67,98 | 68,40 | 67,78 | 68,00 | 0,06% | 309.786,00 |
| 22.12.2020 | 67,88 | 68,04 | 67,46 | 67,96 | 0,80% | 334.538,00 |
| 21.12.2020 | 68,58 | 68,62 | 66,96 | 67,42 | -3,05% | 626.261,00 |
| 18.12.2020 | 69,34 | 69,96 | 69,10 | 69,54 | 0,67% | 1.100.332,00 |