Börse:
70,560€
0,80%
Echtzeit-Aktienkurs FRESEN.MED.CARE KGAA O.N.
Bid:
70,520€
Ask:
70,600€
Aktienkurse zur FRESEN.MED.CARE KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2020 | 69,80 | 70,28 | 69,60 | 69,98 | -0,03% | 732.156,00 |
| 22.01.2020 | 69,92 | 70,58 | 69,64 | 70,00 | 0,40% | 855.260,00 |
| 21.01.2020 | 69,20 | 70,00 | 68,96 | 69,72 | 1,25% | 786.749,00 |
| 20.01.2020 | 67,90 | 69,06 | 67,82 | 68,86 | 1,47% | 706.916,00 |
| 17.01.2020 | 67,80 | 68,28 | 67,60 | 67,86 | 0,53% | 780.353,00 |
| 16.01.2020 | 67,26 | 67,84 | 67,10 | 67,50 | 0,33% | 647.970,00 |
| 15.01.2020 | 67,36 | 67,82 | 67,12 | 67,28 | 0,06% | 841.867,00 |
| 14.01.2020 | 66,44 | 67,48 | 66,02 | 67,24 | 1,42% | 1.001.165,00 |
| 13.01.2020 | 66,20 | 66,60 | 65,90 | 66,30 | 0,06% | 625.567,00 |
| 10.01.2020 | 66,38 | 66,74 | 66,06 | 66,26 | -0,21% | 551.434,00 |
| 09.01.2020 | 65,94 | 66,74 | 65,92 | 66,40 | 1,81% | 932.857,00 |
| 08.01.2020 | 64,50 | 65,38 | 64,34 | 65,22 | 0,18% | 573.393,00 |
| 07.01.2020 | 65,30 | 65,90 | 64,90 | 65,10 | 0,12% | 597.535,00 |
| 06.01.2020 | 64,94 | 65,14 | 64,12 | 65,02 | -0,73% | 592.778,00 |
| 03.01.2020 | 65,50 | 65,64 | 64,52 | 65,50 | -0,52% | 634.361,00 |
| 02.01.2020 | 65,72 | 66,58 | 65,68 | 65,84 | -0,18% | 584.770,00 |
| 30.12.2019 | 66,76 | 66,76 | 65,18 | 65,96 | -1,02% | 494.453,00 |
| 27.12.2019 | 66,90 | 67,34 | 66,34 | 66,64 | 1,96% | 1.176.025,00 |
| 23.12.2019 | 65,08 | 65,88 | 64,82 | 65,36 | 0,18% | 452.085,00 |
| 20.12.2019 | 65,00 | 65,74 | 64,90 | 65,24 | 0,46% | 1.732.604,00 |
| 19.12.2019 | 64,60 | 64,96 | 64,08 | 64,94 | 0,81% | 1.024.901,00 |
| 18.12.2019 | 64,36 | 64,64 | 63,92 | 64,42 | -0,53% | 817.886,00 |
| 17.12.2019 | 66,12 | 66,18 | 64,44 | 64,76 | -2,15% | 1.232.082,00 |
| 16.12.2019 | 66,10 | 66,68 | 65,94 | 66,18 | 0,33% | 477.466,00 |
| 13.12.2019 | 65,88 | 66,70 | 65,74 | 65,96 | 0,95% | 824.880,00 |
| 12.12.2019 | 65,00 | 65,98 | 64,96 | 65,34 | 0,37% | 817.443,00 |
| 11.12.2019 | 65,98 | 66,12 | 64,92 | 65,10 | -1,36% | 1.021.771,00 |
| 10.12.2019 | 64,84 | 66,18 | 64,58 | 66,00 | 1,44% | 1.197.547,00 |
| 09.12.2019 | 64,74 | 65,42 | 64,60 | 65,06 | 0,59% | 689.674,00 |
| 06.12.2019 | 65,30 | 65,62 | 63,82 | 64,68 | -1,64% | 1.523.896,00 |
| 05.12.2019 | 66,42 | 66,42 | 65,68 | 65,76 | -0,54% | 536.709,00 |
| 04.12.2019 | 65,46 | 66,50 | 65,28 | 66,12 | 0,85% | 774.054,00 |
| 03.12.2019 | 65,90 | 66,00 | 64,88 | 65,56 | -0,40% | 881.263,00 |
| 02.12.2019 | 66,78 | 67,34 | 65,48 | 65,82 | -1,11% | 1.018.736,00 |
| 29.11.2019 | 65,90 | 67,00 | 65,84 | 66,56 | 0,24% | 774.623,00 |
| 28.11.2019 | 66,32 | 66,52 | 65,92 | 66,40 | 0,03% | 623.095,00 |
| 27.11.2019 | 66,98 | 67,04 | 66,16 | 66,38 | -0,75% | 950.992,00 |
| 26.11.2019 | 67,50 | 67,84 | 66,56 | 66,88 | -0,33% | 1.084.214,00 |
| 25.11.2019 | 67,10 | 67,44 | 66,84 | 67,10 | 0,75% | 650.215,00 |
| 22.11.2019 | 66,30 | 67,12 | 66,04 | 66,60 | 0,85% | 1.072.385,00 |
| 21.11.2019 | 66,08 | 66,38 | 65,54 | 66,04 | -0,45% | 820.657,00 |
| 20.11.2019 | 67,00 | 67,00 | 65,96 | 66,34 | -1,19% | 848.430,00 |
| 19.11.2019 | 67,00 | 67,82 | 66,68 | 67,14 | 0,54% | 955.022,00 |
| 18.11.2019 | 66,30 | 67,52 | 66,30 | 66,78 | 1,34% | 976.166,00 |
| 15.11.2019 | 65,74 | 66,08 | 65,14 | 65,90 | 0,64% | 839.913,00 |
| 14.11.2019 | 65,90 | 66,20 | 65,32 | 65,48 | -0,52% | 652.767,00 |
| 13.11.2019 | 66,40 | 66,72 | 65,56 | 65,82 | -1,11% | 907.487,00 |
| 12.11.2019 | 66,80 | 67,00 | 65,90 | 66,56 | -0,89% | 886.919,00 |
| 11.11.2019 | 68,10 | 68,10 | 66,94 | 67,16 | -1,38% | 972.977,00 |
| 08.11.2019 | 69,08 | 69,08 | 68,10 | 68,10 | -1,33% | 998.191,00 |
| 07.11.2019 | 68,10 | 69,04 | 68,08 | 69,02 | 1,68% | 940.573,00 |
| 06.11.2019 | 67,88 | 68,16 | 67,50 | 67,88 | 0,15% | 797.704,00 |
| 05.11.2019 | 66,76 | 68,06 | 66,72 | 67,78 | 1,53% | 1.220.393,00 |
| 04.11.2019 | 66,00 | 67,04 | 65,76 | 66,76 | 1,18% | 1.191.809,00 |
| 01.11.2019 | 65,00 | 66,22 | 64,98 | 65,98 | 1,70% | 1.251.506,00 |
| 31.10.2019 | 64,60 | 64,90 | 64,20 | 64,88 | 0,03% | 1.318.483,00 |
| 30.10.2019 | 63,10 | 64,86 | 62,90 | 64,86 | 3,61% | 2.165.225,00 |
| 29.10.2019 | 61,54 | 63,76 | 61,50 | 62,60 | 4,65% | 2.525.098,00 |
| 28.10.2019 | 59,22 | 60,16 | 59,00 | 59,82 | 0,81% | 1.027.558,00 |
| 25.10.2019 | 59,12 | 59,34 | 58,64 | 59,34 | 0,92% | 805.148,00 |
| 24.10.2019 | 59,00 | 59,80 | 58,80 | 58,80 | 0,00% | 840.237,00 |
| 23.10.2019 | 57,54 | 59,56 | 57,54 | 58,80 | 1,52% | 1.695.796,00 |
| 22.10.2019 | 61,52 | 61,52 | 57,24 | 57,92 | -5,91% | 3.845.528,00 |
| 21.10.2019 | 61,14 | 61,90 | 60,98 | 61,56 | 0,75% | 682.385,00 |
| 18.10.2019 | 61,34 | 61,68 | 60,70 | 61,10 | -0,26% | 942.232,00 |
| 17.10.2019 | 61,46 | 62,84 | 61,22 | 61,26 | -0,03% | 1.089.948,00 |
| 16.10.2019 | 61,10 | 62,20 | 60,92 | 61,28 | 0,52% | 951.300,00 |
| 15.10.2019 | 60,20 | 61,42 | 60,12 | 60,96 | 1,91% | 868.067,00 |
| 14.10.2019 | 59,68 | 59,82 | 58,76 | 59,82 | -0,40% | 835.439,00 |
| 11.10.2019 | 59,24 | 60,30 | 58,62 | 60,06 | 1,21% | 1.148.160,00 |
| 10.10.2019 | 59,60 | 60,04 | 59,34 | 59,34 | -0,47% | 1.057.234,00 |
| 09.10.2019 | 58,80 | 59,96 | 58,44 | 59,62 | 1,50% | 962.739,00 |
| 08.10.2019 | 58,90 | 58,90 | 58,20 | 58,74 | -0,10% | 599.460,00 |
| 07.10.2019 | 58,90 | 59,24 | 58,42 | 58,80 | -0,27% | 645.470,00 |
| 04.10.2019 | 58,50 | 59,32 | 58,20 | 58,96 | 1,66% | 1.326.685,00 |
| 02.10.2019 | 59,90 | 60,30 | 58,00 | 58,00 | -3,01% | 1.751.858,00 |
| 01.10.2019 | 61,72 | 61,94 | 59,48 | 59,80 | -3,08% | 1.358.570,00 |
| 30.09.2019 | 61,86 | 62,12 | 61,32 | 61,70 | -0,36% | 777.523,00 |
| 27.09.2019 | 61,64 | 62,56 | 61,18 | 61,92 | 0,42% | 698.176,00 |
| 26.09.2019 | 62,16 | 62,20 | 61,66 | 61,66 | -0,48% | 551.168,00 |
| 25.09.2019 | 62,98 | 62,98 | 61,10 | 61,96 | -2,12% | 848.876,00 |
| 24.09.2019 | 62,98 | 63,96 | 62,84 | 63,30 | 0,83% | 603.269,00 |
| 23.09.2019 | 62,74 | 63,08 | 62,18 | 62,78 | -0,38% | 486.343,00 |
| 20.09.2019 | 63,66 | 63,68 | 62,28 | 63,02 | -0,97% | 1.515.007,00 |
| 19.09.2019 | 63,32 | 63,64 | 62,98 | 63,64 | 0,76% | 514.117,00 |
| 18.09.2019 | 63,44 | 63,44 | 62,78 | 63,16 | -0,09% | 602.579,00 |
| 17.09.2019 | 63,34 | 63,86 | 63,00 | 63,22 | 0,16% | 653.585,00 |
| 16.09.2019 | 62,70 | 63,64 | 62,66 | 63,12 | 0,19% | 477.635,00 |
| 13.09.2019 | 62,42 | 63,36 | 62,26 | 63,00 | 0,96% | 560.642,00 |
| 12.09.2019 | 62,90 | 63,20 | 62,18 | 62,40 | -0,73% | 786.459,00 |
| 11.09.2019 | 62,84 | 63,38 | 62,50 | 62,86 | 0,54% | 669.383,00 |
| 10.09.2019 | 62,36 | 62,58 | 61,04 | 62,52 | 0,03% | 1.443.295,00 |
| 09.09.2019 | 62,50 | 62,80 | 62,04 | 62,50 | 0,42% | 584.892,00 |
| 06.09.2019 | 61,62 | 62,34 | 61,48 | 62,24 | 1,30% | 619.406,00 |
| 05.09.2019 | 61,70 | 62,08 | 61,44 | 61,44 | 0,07% | 465.542,00 |
| 04.09.2019 | 61,90 | 62,78 | 61,36 | 61,40 | 0,43% | 695.111,00 |
| 03.09.2019 | 61,14 | 61,24 | 60,40 | 61,14 | 0,13% | 738.284,00 |
| 02.09.2019 | 61,16 | 61,58 | 61,04 | 61,06 | -0,23% | 397.781,00 |
| 30.08.2019 | 60,86 | 61,24 | 60,66 | 61,20 | 0,53% | 670.440,00 |
| 29.08.2019 | 60,30 | 61,10 | 60,02 | 60,88 | 0,63% | 851.511,00 |