40,900€
1,18%
Echtzeit-Aktienkurs FRESEN.MED.CARE AG INH ON
Bid:
Ask:
Aktienkurse zur FRESEN.MED.CARE AG INH ON Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 40,43 | 41,12 | 40,30 | 40,90 | 1,18% | 1.049,00 |
13.05.2024 | 40,37 | 40,52 | 39,62 | 40,43 | 0,22% | 1.031,00 |
10.05.2024 | 38,82 | 40,96 | 38,80 | 40,34 | 3,82% | 1.140,00 |
09.05.2024 | 38,64 | 39,06 | 38,41 | 38,85 | 0,39% | - |
08.05.2024 | 37,38 | 39,04 | 37,37 | 38,70 | 3,46% | 2.216,00 |
07.05.2024 | 39,91 | 39,94 | 36,58 | 37,41 | -6,26% | 6.409,00 |
06.05.2024 | 39,23 | 40,14 | 38,91 | 39,91 | 1,72% | - |
03.05.2024 | 40,26 | 40,87 | 39,17 | 39,23 | -2,69% | 70,00 |
02.05.2024 | 39,42 | 40,71 | 39,36 | 40,32 | 2,44% | 307,00 |
30.04.2024 | 38,66 | 39,75 | 38,36 | 39,36 | 1,81% | 531,00 |
29.04.2024 | 37,55 | 38,94 | 37,55 | 38,66 | 2,94% | 405,00 |
26.04.2024 | 37,82 | 38,12 | 37,31 | 37,55 | -1,04% | 107,00 |
25.04.2024 | 38,88 | 38,91 | 37,74 | 37,95 | -2,19% | 15,00 |
24.04.2024 | 40,07 | 40,22 | 38,78 | 38,80 | -3,23% | 130,00 |
23.04.2024 | 38,97 | 40,37 | 38,97 | 40,09 | 2,87% | 836,00 |
22.04.2024 | 36,82 | 39,45 | 36,64 | 38,97 | 6,48% | 1.451,00 |
19.04.2024 | 36,31 | 36,82 | 35,57 | 36,60 | 0,80% | 231,00 |
18.04.2024 | 35,50 | 36,52 | 35,50 | 36,31 | 2,30% | 234,00 |
17.04.2024 | 35,08 | 35,87 | 34,87 | 35,50 | 1,13% | 50,00 |
16.04.2024 | 35,26 | 35,60 | 34,86 | 35,10 | -0,40% | 1.190,00 |
15.04.2024 | 34,72 | 35,59 | 34,72 | 35,24 | 1,57% | 595,00 |
12.04.2024 | 35,41 | 36,04 | 34,66 | 34,70 | -2,01% | 106,00 |
11.04.2024 | 35,60 | 35,95 | 35,15 | 35,41 | -0,55% | 16,00 |
10.04.2024 | 35,49 | 36,26 | 35,37 | 35,60 | 0,37% | 34,00 |
09.04.2024 | 34,93 | 35,47 | 34,57 | 35,47 | 1,55% | 1,00 |
08.04.2024 | 34,66 | 35,00 | 34,58 | 34,93 | 0,78% | 74,00 |
05.04.2024 | 34,77 | 34,84 | 34,39 | 34,66 | -0,30% | 320,00 |
04.04.2024 | 34,74 | 35,34 | 34,72 | 34,77 | -0,01% | 2.742,00 |
03.04.2024 | 34,98 | 34,98 | 34,12 | 34,77 | -0,59% | 43,00 |
02.04.2024 | 35,67 | 35,67 | 34,59 | 34,98 | -1,93% | 2.616,00 |
28.03.2024 | 35,59 | 36,07 | 35,43 | 35,67 | 0,22% | 1.175,00 |
27.03.2024 | 34,86 | 35,76 | 34,83 | 35,59 | 2,18% | 900,00 |
26.03.2024 | 34,96 | 35,02 | 34,66 | 34,83 | -0,37% | 790,00 |
25.03.2024 | 34,51 | 35,21 | 34,43 | 34,96 | 1,29% | 220,00 |
22.03.2024 | 35,18 | 35,53 | 34,51 | 34,51 | -1,89% | 275,00 |
21.03.2024 | 36,12 | 36,12 | 35,04 | 35,18 | -2,25% | 580,00 |
20.03.2024 | 35,73 | 36,00 | 35,56 | 35,99 | 0,71% | 25,00 |
19.03.2024 | 34,91 | 36,00 | 34,83 | 35,73 | 2,35% | 170,00 |
18.03.2024 | 35,09 | 35,23 | 34,73 | 34,91 | -0,41% | 40,00 |
15.03.2024 | 36,08 | 36,27 | 34,65 | 35,06 | -2,76% | 430,00 |
14.03.2024 | 36,71 | 36,96 | 36,05 | 36,05 | -1,80% | 300,00 |
13.03.2024 | 36,85 | 37,07 | 36,61 | 36,71 | -0,47% | 470,00 |
12.03.2024 | 36,92 | 37,07 | 36,56 | 36,89 | -0,08% | 1.412,00 |
11.03.2024 | 37,16 | 37,40 | 36,71 | 36,92 | -0,66% | 1.790,00 |
08.03.2024 | 37,78 | 37,84 | 37,12 | 37,16 | -1,63% | 680,00 |
07.03.2024 | 36,91 | 37,92 | 36,59 | 37,78 | 2,34% | 1.175,00 |
06.03.2024 | 38,28 | 38,88 | 36,77 | 36,91 | -3,64% | 1.625,00 |
05.03.2024 | 34,46 | 38,75 | 33,89 | 38,31 | 11,27% | 3.057,00 |
04.03.2024 | 35,61 | 35,65 | 34,15 | 34,43 | -3,16% | 3.940,00 |
01.03.2024 | 35,42 | 35,81 | 35,17 | 35,55 | 0,38% | 435,00 |
29.02.2024 | 35,72 | 35,89 | 35,10 | 35,42 | -0,77% | 600,00 |
28.02.2024 | 36,21 | 36,73 | 35,63 | 35,69 | -1,52% | 1.090,00 |
27.02.2024 | 36,33 | 36,46 | 35,64 | 36,24 | -0,40% | 1.882,00 |
26.02.2024 | 35,58 | 36,88 | 35,46 | 36,39 | 2,36% | 2.975,00 |
23.02.2024 | 36,02 | 36,02 | 35,02 | 35,55 | -1,31% | 793,00 |
22.02.2024 | 35,53 | 36,13 | 35,27 | 36,02 | 1,32% | 632,00 |
21.02.2024 | 37,86 | 37,91 | 35,21 | 35,55 | -6,11% | 4.332,00 |
20.02.2024 | 39,41 | 41,61 | 36,61 | 37,86 | -3,92% | 4.018,00 |
19.02.2024 | 39,06 | 39,51 | 38,59 | 39,41 | 0,88% | 994,00 |
16.02.2024 | 38,92 | 39,29 | 38,39 | 39,06 | 0,32% | - |
15.02.2024 | 39,45 | 39,78 | 38,80 | 38,94 | -1,34% | - |
14.02.2024 | 37,60 | 40,19 | 37,60 | 39,47 | 4,96% | 1.102,00 |
13.02.2024 | 37,13 | 37,80 | 36,96 | 37,60 | 1,32% | 227,00 |
12.02.2024 | 36,17 | 37,27 | 35,99 | 37,11 | 2,60% | 73,00 |
09.02.2024 | 36,44 | 36,66 | 35,99 | 36,17 | -0,74% | 466,00 |
08.02.2024 | 36,73 | 36,77 | 36,16 | 36,44 | -0,78% | 200,00 |
07.02.2024 | 36,83 | 37,16 | 36,60 | 36,73 | -0,29% | 784,00 |
06.02.2024 | 36,04 | 36,87 | 36,02 | 36,83 | 2,21% | 1.155,00 |
05.02.2024 | 35,77 | 36,21 | 35,66 | 36,04 | 0,85% | 200,00 |
02.02.2024 | 35,98 | 36,64 | 35,73 | 35,73 | -0,89% | 338,00 |
01.02.2024 | 35,72 | 36,20 | 35,58 | 36,05 | 0,92% | 25,00 |
31.01.2024 | 36,02 | 36,36 | 35,72 | 35,72 | -0,78% | 303,00 |
30.01.2024 | 36,92 | 36,92 | 35,70 | 36,00 | -2,48% | 181,00 |
29.01.2024 | 36,72 | 36,93 | 36,35 | 36,92 | 0,29% | 102,00 |
26.01.2024 | 36,42 | 37,05 | 36,31 | 36,81 | 1,07% | - |
25.01.2024 | 36,60 | 37,12 | 36,18 | 36,42 | -0,55% | 500,00 |
24.01.2024 | 36,15 | 37,32 | 36,15 | 36,62 | 1,24% | 19,00 |
23.01.2024 | 36,25 | 36,43 | 35,80 | 36,17 | -0,22% | 70,00 |
22.01.2024 | 35,71 | 36,50 | 35,64 | 36,25 | 1,46% | 637,00 |
19.01.2024 | 35,57 | 35,84 | 35,38 | 35,73 | 0,39% | 308,00 |
18.01.2024 | 35,20 | 35,66 | 34,99 | 35,59 | 1,11% | 295,00 |
17.01.2024 | 35,60 | 35,90 | 34,57 | 35,20 | -2,24% | 1.054,00 |
16.01.2024 | 36,38 | 36,55 | 35,99 | 36,01 | -1,15% | 6,00 |
15.01.2024 | 36,47 | 36,77 | 36,34 | 36,43 | -0,22% | 491,00 |
12.01.2024 | 36,85 | 37,11 | 36,49 | 36,51 | -1,00% | 100,00 |
11.01.2024 | 36,73 | 37,49 | 36,73 | 36,88 | 0,26% | 385,00 |
10.01.2024 | 37,07 | 37,35 | 36,65 | 36,78 | -0,90% | 100,00 |
09.01.2024 | 37,47 | 37,74 | 37,04 | 37,12 | -0,99% | 45,00 |
08.01.2024 | 37,44 | 37,72 | 36,39 | 37,49 | 0,08% | 1.416,00 |
05.01.2024 | 38,02 | 38,12 | 37,19 | 37,46 | -1,73% | 155,00 |
04.01.2024 | 37,63 | 38,34 | 37,49 | 38,12 | 1,15% | 743,00 |
03.01.2024 | 38,60 | 39,05 | 37,58 | 37,68 | -2,56% | - |
02.01.2024 | 37,84 | 38,75 | 37,84 | 38,67 | 2,19% | 1.487,00 |
29.12.2023 | 37,87 | 37,99 | 37,79 | 37,84 | -0,08% | - |
28.12.2023 | 37,83 | 38,02 | 37,66 | 37,87 | -0,03% | 143,00 |
27.12.2023 | 38,13 | 38,46 | 37,77 | 37,88 | -0,39% | 920,00 |
22.12.2023 | 38,08 | 38,27 | 37,83 | 38,03 | -0,26% | 500,00 |
21.12.2023 | 37,55 | 38,53 | 37,55 | 38,13 | 1,42% | 4.257,00 |
20.12.2023 | 37,53 | 38,22 | 37,44 | 37,60 | 0,23% | 790,00 |
19.12.2023 | 37,70 | 37,91 | 37,41 | 37,51 | -0,45% | - |