Börse:
67,270€
0,85%
Echtzeit-Aktienkurs FRESEN.MED.CARE KGAA O.N.
Bid:
67,260€
Ask:
67,280€
Aktienkurse zur FRESEN.MED.CARE KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2019 | 66,96 | 67,62 | 66,57 | 67,27 | 0,85% | - |
| 14.06.2019 | 66,54 | 66,90 | 65,90 | 66,70 | 0,66% | 702.588,00 |
| 13.06.2019 | 65,50 | 67,06 | 65,50 | 66,26 | 0,94% | 743.321,00 |
| 12.06.2019 | 67,16 | 67,38 | 65,60 | 65,64 | -2,96% | 915.720,00 |
| 11.06.2019 | 67,02 | 68,72 | 66,78 | 67,64 | 1,99% | 864.315,00 |
| 07.06.2019 | 66,46 | 66,82 | 66,04 | 66,32 | -0,27% | 651.115,00 |
| 06.06.2019 | 66,36 | 66,82 | 66,08 | 66,50 | 0,21% | 629.868,00 |
| 05.06.2019 | 66,36 | 66,88 | 65,98 | 66,36 | -0,36% | 573.521,00 |
| 04.06.2019 | 65,20 | 66,66 | 64,96 | 66,60 | 1,52% | 866.944,00 |
| 03.06.2019 | 65,08 | 65,66 | 64,80 | 65,60 | 0,49% | 758.571,00 |
| 31.05.2019 | 65,48 | 65,58 | 64,88 | 65,28 | -1,06% | 747.494,00 |
| 30.05.2019 | 66,36 | 66,68 | 65,90 | 65,98 | -0,39% | 453.640,00 |
| 29.05.2019 | 66,64 | 66,72 | 66,06 | 66,24 | -1,60% | 835.996,00 |
| 28.05.2019 | 67,06 | 67,54 | 66,58 | 67,32 | 0,72% | 1.482.640,00 |
| 27.05.2019 | 67,78 | 68,04 | 66,68 | 66,84 | -1,18% | 431.703,00 |
| 24.05.2019 | 67,70 | 68,10 | 67,24 | 67,64 | 0,21% | 631.449,00 |
| 23.05.2019 | 68,64 | 68,68 | 67,50 | 67,50 | -2,29% | 841.240,00 |
| 22.05.2019 | 68,72 | 70,22 | 68,72 | 69,08 | 0,17% | 671.380,00 |
| 21.05.2019 | 68,62 | 69,12 | 67,82 | 68,96 | 0,88% | 1.000.655,00 |
| 20.05.2019 | 69,12 | 69,12 | 67,22 | 68,36 | -1,27% | 860.682,00 |
| 17.05.2019 | 69,78 | 69,80 | 68,28 | 69,24 | -2,29% | 969.766,00 |
| 16.05.2019 | 70,66 | 70,86 | 70,08 | 70,86 | -0,28% | 1.021.416,00 |
| 15.05.2019 | 71,36 | 71,38 | 69,94 | 71,06 | -0,03% | 741.324,00 |
| 14.05.2019 | 71,70 | 71,90 | 70,86 | 71,08 | -0,50% | 686.428,00 |
| 13.05.2019 | 72,82 | 72,90 | 71,18 | 71,44 | -1,49% | 513.912,00 |
| 10.05.2019 | 73,80 | 73,96 | 72,04 | 72,52 | -0,11% | 952.610,00 |
| 09.05.2019 | 73,62 | 73,98 | 72,32 | 72,60 | -1,89% | 840.908,00 |
| 08.05.2019 | 72,82 | 74,40 | 72,82 | 74,00 | 1,09% | 1.081.861,00 |
| 07.05.2019 | 74,78 | 75,00 | 72,70 | 73,20 | -1,67% | 1.053.166,00 |
| 06.05.2019 | 75,40 | 75,64 | 73,94 | 74,44 | -2,46% | 669.207,00 |
| 03.05.2019 | 75,20 | 76,68 | 75,00 | 76,32 | 1,41% | 771.402,00 |
| 02.05.2019 | 74,40 | 76,58 | 74,38 | 75,26 | 0,40% | 1.037.724,00 |
| 30.04.2019 | 74,48 | 75,10 | 74,36 | 74,96 | 0,73% | 873.604,00 |
| 29.04.2019 | 73,40 | 74,54 | 73,22 | 74,42 | 2,09% | 676.535,00 |
| 26.04.2019 | 71,80 | 73,10 | 71,70 | 72,90 | 1,62% | 639.929,00 |
| 25.04.2019 | 72,10 | 72,68 | 71,44 | 71,74 | -0,31% | 750.856,00 |
| 24.04.2019 | 70,74 | 72,02 | 70,52 | 71,96 | 0,95% | 927.543,00 |
| 23.04.2019 | 70,10 | 71,46 | 69,68 | 71,28 | 1,60% | 974.193,00 |
| 18.04.2019 | 71,00 | 71,04 | 69,84 | 70,16 | -1,71% | 1.727.065,00 |
| 17.04.2019 | 73,52 | 73,60 | 71,26 | 71,38 | -3,31% | 1.519.858,00 |
| 16.04.2019 | 73,88 | 74,54 | 73,80 | 73,82 | 0,27% | 640.019,00 |
| 15.04.2019 | 73,92 | 74,26 | 73,44 | 73,62 | -0,54% | 649.674,00 |
| 12.04.2019 | 74,50 | 74,86 | 73,96 | 74,02 | -0,70% | 757.634,00 |
| 11.04.2019 | 73,60 | 74,58 | 73,46 | 74,54 | 1,08% | 698.885,00 |
| 10.04.2019 | 73,24 | 73,86 | 72,96 | 73,74 | 0,49% | 524.991,00 |
| 09.04.2019 | 73,08 | 74,00 | 73,02 | 73,38 | 0,08% | 706.488,00 |
| 08.04.2019 | 73,68 | 73,86 | 73,32 | 73,32 | -0,49% | 640.968,00 |
| 05.04.2019 | 74,04 | 74,44 | 73,52 | 73,68 | -0,38% | 780.672,00 |
| 04.04.2019 | 74,04 | 74,60 | 73,80 | 73,96 | -0,56% | 672.683,00 |
| 03.04.2019 | 73,90 | 74,84 | 73,56 | 74,38 | 0,79% | 1.094.091,00 |
| 02.04.2019 | 72,90 | 73,80 | 72,28 | 73,80 | 1,32% | 828.682,00 |
| 01.04.2019 | 72,50 | 73,32 | 72,28 | 72,84 | 1,31% | 921.295,00 |
| 29.03.2019 | 71,30 | 71,92 | 70,78 | 71,90 | 1,32% | 1.129.178,00 |
| 28.03.2019 | 70,16 | 71,44 | 70,16 | 70,96 | 1,40% | 862.078,00 |
| 27.03.2019 | 70,82 | 71,50 | 69,92 | 69,98 | -0,88% | 926.724,00 |
| 26.03.2019 | 70,06 | 70,88 | 69,70 | 70,60 | 1,41% | 844.506,00 |
| 25.03.2019 | 69,18 | 70,52 | 69,06 | 69,62 | 1,81% | 808.151,00 |
| 22.03.2019 | 70,34 | 70,40 | 68,38 | 68,38 | -2,56% | 1.065.524,00 |
| 21.03.2019 | 70,62 | 70,68 | 69,42 | 70,18 | -0,79% | 823.435,00 |
| 20.03.2019 | 70,14 | 71,92 | 70,12 | 70,74 | 0,80% | 851.126,00 |
| 19.03.2019 | 69,32 | 70,22 | 69,00 | 70,18 | 1,18% | 628.694,00 |
| 18.03.2019 | 69,80 | 70,12 | 69,20 | 69,36 | -0,46% | 651.179,00 |
| 15.03.2019 | 69,98 | 70,14 | 69,38 | 69,68 | 0,35% | 1.560.435,00 |
| 14.03.2019 | 69,90 | 70,62 | 68,98 | 69,44 | -0,43% | 820.977,00 |
| 13.03.2019 | 68,48 | 69,86 | 68,48 | 69,74 | 2,20% | 1.125.733,00 |
| 12.03.2019 | 68,00 | 69,10 | 67,74 | 68,24 | 1,73% | 1.093.109,00 |
| 11.03.2019 | 66,60 | 67,64 | 66,36 | 67,08 | 0,99% | 595.640,00 |
| 08.03.2019 | 66,56 | 67,00 | 65,96 | 66,42 | -0,66% | 823.592,00 |
| 07.03.2019 | 67,18 | 67,56 | 66,62 | 66,86 | -0,57% | 632.672,00 |
| 06.03.2019 | 68,50 | 68,60 | 67,02 | 67,24 | -2,04% | 941.655,00 |
| 05.03.2019 | 67,06 | 68,84 | 67,00 | 68,64 | 1,78% | 881.640,00 |
| 04.03.2019 | 66,94 | 67,80 | 66,34 | 67,44 | -2,23% | 1.359.233,00 |
| 01.03.2019 | 69,42 | 69,46 | 68,74 | 68,98 | 0,15% | 649.227,00 |
| 28.02.2019 | 67,80 | 68,92 | 67,46 | 68,88 | 1,09% | 1.073.089,00 |
| 27.02.2019 | 69,18 | 69,28 | 67,84 | 68,14 | -0,70% | 819.393,00 |
| 26.02.2019 | 70,18 | 70,20 | 68,52 | 68,62 | -2,78% | 1.031.377,00 |
| 25.02.2019 | 70,18 | 70,84 | 69,94 | 70,58 | 0,17% | 800.399,00 |
| 22.02.2019 | 70,48 | 71,06 | 70,04 | 70,46 | -0,06% | 920.940,00 |
| 21.02.2019 | 71,10 | 71,32 | 70,02 | 70,50 | -0,06% | 827.436,00 |
| 20.02.2019 | 70,06 | 72,22 | 69,66 | 70,54 | 4,53% | 1.974.201,00 |
| 19.02.2019 | 67,92 | 68,58 | 67,14 | 67,48 | -1,40% | 1.035.481,00 |
| 18.02.2019 | 68,74 | 69,38 | 68,32 | 68,44 | -0,09% | 629.267,00 |
| 15.02.2019 | 67,34 | 69,48 | 67,24 | 68,50 | 1,54% | 1.113.162,00 |
| 14.02.2019 | 68,14 | 68,82 | 67,36 | 67,46 | -0,09% | 712.562,00 |
| 13.02.2019 | 67,24 | 68,20 | 66,86 | 67,52 | 1,08% | 772.926,00 |
| 12.02.2019 | 66,14 | 67,76 | 66,14 | 66,80 | 1,64% | 726.953,00 |
| 11.02.2019 | 66,00 | 66,30 | 65,40 | 65,72 | 0,15% | 556.950,00 |
| 08.02.2019 | 66,16 | 66,76 | 65,38 | 65,62 | -1,03% | 1.223.222,00 |
| 07.02.2019 | 66,24 | 67,18 | 66,24 | 66,30 | -0,57% | 994.493,00 |
| 06.02.2019 | 66,40 | 66,86 | 65,86 | 66,68 | 0,36% | 871.618,00 |
| 05.02.2019 | 64,22 | 67,04 | 63,92 | 66,44 | 3,68% | 1.684.194,00 |
| 04.02.2019 | 63,96 | 64,16 | 63,26 | 64,08 | 0,56% | 502.398,00 |
| 01.02.2019 | 64,74 | 64,94 | 63,28 | 63,72 | -0,99% | 667.053,00 |
| 31.01.2019 | 64,28 | 65,40 | 63,54 | 64,36 | 0,94% | 1.063.795,00 |
| 30.01.2019 | 62,50 | 63,96 | 62,34 | 63,76 | 1,24% | 702.102,00 |
| 29.01.2019 | 63,16 | 63,74 | 62,80 | 62,98 | -0,19% | 686.869,00 |
| 28.01.2019 | 63,14 | 64,08 | 62,78 | 63,10 | -0,63% | 704.988,00 |
| 25.01.2019 | 62,18 | 64,14 | 62,18 | 63,50 | 3,12% | 1.057.760,00 |
| 24.01.2019 | 61,50 | 63,08 | 61,22 | 61,58 | -0,26% | 906.950,00 |
| 23.01.2019 | 61,80 | 62,66 | 61,48 | 61,74 | -0,03% | 994.295,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen