Fresenius Medical Care AG & Co. KGaA/Aktienanleihe/5%/Call/DZ
[WKN: DDV4JD | ISIN: DE000DDV4JD2]
Aktienkurse
Echtzeit-Aktienkurs Fresenius Medical Care AG & Co. KGaA/Aktienanleihe/5%/Call/DZ
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG & Co. KGaA/Aktienanleihe/5%/Call/DZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2020 | 99,49 | 99,79 | 98,89 | 99,79 | -0,01% | - |
| 15.06.2020 | 99,80 | 99,80 | 99,80 | 99,80 | 0,28% | - |
| 12.06.2020 | 99,52 | 99,52 | 99,52 | 99,52 | -0,01% | - |
| 11.06.2020 | 99,53 | 99,53 | 99,53 | 99,53 | -0,05% | - |
| 10.06.2020 | 99,58 | 99,58 | 99,58 | 99,58 | -0,01% | - |
| 09.06.2020 | 99,59 | 99,59 | 99,59 | 99,59 | -0,02% | - |
| 08.06.2020 | 99,61 | 99,61 | 99,61 | 99,61 | -0,01% | - |
| 05.06.2020 | 99,62 | 99,62 | 99,62 | 99,62 | 0,00% | - |
| 04.06.2020 | 99,62 | 99,62 | 99,62 | 99,62 | -0,05% | - |
| 03.06.2020 | 99,67 | 99,67 | 99,67 | 99,67 | -0,02% | - |
| 02.06.2020 | 99,69 | 99,69 | 99,69 | 99,69 | 0,00% | - |
| 29.05.2020 | 99,69 | 99,69 | 99,69 | 99,69 | 0,04% | - |
| 28.05.2020 | 99,65 | 99,65 | 99,65 | 99,65 | -0,10% | - |
| 27.05.2020 | 99,75 | 99,75 | 99,75 | 99,75 | -0,02% | - |
| 26.05.2020 | 99,77 | 99,77 | 99,77 | 99,77 | -0,29% | - |
| 25.05.2020 | 100,06 | 100,06 | 100,06 | 100,06 | 0,31% | - |
| 22.05.2020 | 99,75 | 99,75 | 99,75 | 99,75 | -0,03% | - |
| 21.05.2020 | 100,23 | 100,23 | 99,76 | 99,78 | 0,00% | - |
| 20.05.2020 | 99,78 | 99,78 | 99,78 | 99,78 | 0,00% | - |
| 19.05.2020 | 100,07 | 100,24 | 99,75 | 99,78 | 0,05% | - |
| 18.05.2020 | 99,73 | 99,73 | 99,73 | 99,73 | 0,03% | - |
| 15.05.2020 | 99,70 | 99,70 | 99,70 | 99,70 | 0,04% | - |
| 14.05.2020 | 99,66 | 99,66 | 99,66 | 99,66 | -0,48% | - |
| 13.05.2020 | 100,14 | 100,14 | 100,14 | 100,14 | -0,01% | - |
| 12.05.2020 | 100,15 | 100,15 | 100,15 | 100,15 | 0,04% | - |
| 11.05.2020 | 100,11 | 100,11 | 100,11 | 100,11 | 0,14% | - |
| 08.05.2020 | 99,97 | 99,97 | 99,97 | 99,97 | -0,14% | - |
| 07.05.2020 | 100,04 | 100,11 | 100,04 | 100,11 | 0,27% | - |
| 06.05.2020 | 100,14 | 100,14 | 99,83 | 99,84 | 0,41% | - |
| 05.05.2020 | 99,43 | 99,43 | 99,43 | 99,43 | -0,07% | - |
| 04.05.2020 | 99,50 | 99,50 | 99,50 | 99,50 | -0,37% | - |
| 30.04.2020 | 99,87 | 99,87 | 99,87 | 99,87 | 0,17% | - |
| 29.04.2020 | 99,70 | 99,70 | 99,70 | 99,70 | -0,19% | - |
| 28.04.2020 | 99,89 | 99,89 | 99,89 | 99,89 | 0,01% | - |
| 27.04.2020 | 99,77 | 99,88 | 99,77 | 99,88 | 0,60% | - |
| 24.04.2020 | 99,28 | 99,28 | 99,28 | 99,28 | 0,52% | - |
| 23.04.2020 | 98,77 | 98,77 | 98,77 | 98,77 | 0,28% | - |
| 22.04.2020 | 98,43 | 98,81 | 98,42 | 98,49 | -0,17% | - |
| 21.04.2020 | 98,66 | 98,66 | 98,66 | 98,66 | 0,09% | - |
| 20.04.2020 | 98,35 | 98,96 | 98,24 | 98,57 | 0,44% | - |
| 17.04.2020 | 98,13 | 98,36 | 97,78 | 98,14 | 1,50% | - |
| 16.04.2020 | 96,76 | 98,03 | 96,64 | 96,69 | -0,88% | - |
| 15.04.2020 | 97,70 | 97,83 | 96,43 | 97,55 | 0,27% | - |
| 14.04.2020 | 97,43 | 97,76 | 97,18 | 97,29 | 0,40% | - |
| 09.04.2020 | 96,90 | 96,90 | 96,90 | 96,90 | 0,74% | - |
| 08.04.2020 | 96,86 | 96,86 | 95,85 | 96,19 | -0,76% | - |
| 07.04.2020 | 97,01 | 97,01 | 96,93 | 96,93 | 0,91% | - |
| 06.04.2020 | 96,06 | 96,06 | 96,06 | 96,06 | 1,64% | - |
| 03.04.2020 | 94,51 | 94,51 | 94,51 | 94,51 | 0,29% | - |
| 02.04.2020 | 94,24 | 94,24 | 94,24 | 94,24 | 0,91% | - |
| 01.04.2020 | 93,01 | 94,86 | 92,16 | 93,39 | 0,98% | - |
| 31.03.2020 | 92,48 | 92,48 | 92,48 | 92,48 | 1,10% | - |
| 30.03.2020 | 91,47 | 91,47 | 91,47 | 91,47 | 1,31% | - |
| 27.03.2020 | 90,29 | 90,29 | 90,29 | 90,29 | 1,39% | - |
| 26.03.2020 | 89,05 | 89,05 | 89,05 | 89,05 | -0,62% | - |
| 25.03.2020 | 90,08 | 90,08 | 89,61 | 89,61 | -0,46% | - |
| 24.03.2020 | 90,64 | 90,64 | 90,02 | 90,02 | 1,57% | - |
| 23.03.2020 | 88,63 | 88,63 | 88,63 | 88,63 | -0,15% | - |
| 20.03.2020 | 88,76 | 88,76 | 88,76 | 88,76 | -1,32% | - |
| 19.03.2020 | 89,95 | 89,95 | 89,95 | 89,95 | -1,40% | - |
| 18.03.2020 | 91,23 | 91,23 | 91,23 | 91,23 | 1,40% | - |
| 17.03.2020 | 90,01 | 90,01 | 89,97 | 89,97 | 0,11% | - |
| 16.03.2020 | 89,87 | 89,87 | 89,87 | 89,87 | -3,78% | - |
| 13.03.2020 | 92,01 | 93,40 | 92,01 | 93,40 | 2,19% | - |
| 12.03.2020 | 91,40 | 91,40 | 91,40 | 91,40 | -4,82% | - |
| 11.03.2020 | 96,03 | 96,03 | 96,03 | 96,03 | -0,74% | - |
| 10.03.2020 | 96,75 | 96,75 | 96,75 | 96,75 | -0,38% | - |
| 09.03.2020 | 97,17 | 97,17 | 97,12 | 97,12 | -2,25% | 15.000,00 |
| 06.03.2020 | 99,36 | 99,36 | 99,36 | 99,36 | -0,69% | - |
| 05.03.2020 | 100,05 | 100,05 | 100,05 | 100,05 | 0,18% | - |
| 04.03.2020 | 99,87 | 99,87 | 99,87 | 99,87 | 0,03% | - |
| 03.03.2020 | 99,84 | 99,84 | 99,84 | 99,84 | -0,30% | - |
| 02.03.2020 | 100,14 | 100,14 | 100,14 | 100,14 | 0,90% | - |
| 28.02.2020 | 99,25 | 99,25 | 99,25 | 99,25 | -0,82% | - |
| 27.02.2020 | 100,07 | 100,07 | 100,07 | 100,07 | -0,35% | - |
| 26.02.2020 | 100,42 | 100,42 | 100,42 | 100,42 | -0,46% | - |
| 25.02.2020 | 100,88 | 100,88 | 100,88 | 100,88 | -0,20% | - |
| 24.02.2020 | 101,08 | 101,08 | 101,08 | 101,08 | -0,31% | - |
| 21.02.2020 | 101,39 | 101,39 | 101,39 | 101,39 | 0,09% | - |
| 20.02.2020 | 101,30 | 101,30 | 101,30 | 101,30 | 0,24% | - |
| 19.02.2020 | 101,06 | 101,06 | 101,06 | 101,06 | 0,05% | - |
| 18.02.2020 | 101,01 | 101,01 | 101,01 | 101,01 | -0,11% | - |
| 17.02.2020 | 101,12 | 101,12 | 101,12 | 101,12 | 0,17% | - |
| 14.02.2020 | 100,95 | 100,95 | 100,95 | 100,95 | 0,00% | - |
| 13.02.2020 | 100,95 | 100,95 | 100,95 | 100,95 | -0,15% | - |
| 12.02.2020 | 101,10 | 101,10 | 101,10 | 101,10 | 0,09% | - |
| 11.02.2020 | 101,01 | 101,01 | 101,01 | 101,01 | 0,10% | - |
| 10.02.2020 | 100,91 | 100,91 | 100,91 | 100,91 | -0,16% | - |
| 07.02.2020 | 101,07 | 101,07 | 101,07 | 101,07 | 0,03% | - |
| 06.02.2020 | 101,04 | 101,04 | 101,04 | 101,04 | 0,24% | - |
| 05.02.2020 | 100,80 | 100,80 | 100,80 | 100,80 | 0,14% | - |
| 04.02.2020 | 100,66 | 100,66 | 100,66 | 100,66 | 0,16% | - |
| 03.02.2020 | 100,50 | 100,50 | 100,50 | 100,50 | -0,27% | - |
| 31.01.2020 | 100,77 | 100,77 | 100,77 | 100,77 | -0,18% | - |
| 30.01.2020 | 100,95 | 100,95 | 100,95 | 100,95 | -0,24% | - |
| 29.01.2020 | 101,19 | 101,19 | 101,19 | 101,19 | 0,15% | - |
| 28.01.2020 | 101,04 | 101,04 | 101,04 | 101,04 | -0,13% | - |
| 27.01.2020 | 101,17 | 101,17 | 101,17 | 101,17 | 0,15% | - |
| 24.01.2020 | 101,02 | 101,02 | 101,02 | 101,02 | 0,12% | - |
| 23.01.2020 | 100,90 | 100,90 | 100,90 | 100,90 | -0,02% | - |