37,240€
-1,35%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 37,57 | 37,66 | 37,05 | 37,18 | -1,51% | 310.317,00 |
| 25.07.2024 | 37,42 | 37,91 | 36,79 | 37,75 | 1,10% | 280.982,00 |
| 24.07.2024 | 36,31 | 37,34 | 36,26 | 37,34 | 2,25% | 284.386,00 |
| 23.07.2024 | 36,14 | 36,63 | 35,99 | 36,52 | 1,78% | 259.525,00 |
| 22.07.2024 | 36,47 | 36,51 | 35,88 | 35,88 | -1,13% | 392.806,00 |
| 19.07.2024 | 36,49 | 36,57 | 36,07 | 36,29 | -1,25% | 327.049,00 |
| 18.07.2024 | 36,55 | 37,06 | 36,12 | 36,75 | 1,24% | 407.813,00 |
| 17.07.2024 | 36,08 | 36,62 | 35,76 | 36,30 | 0,69% | 296.141,00 |
| 16.07.2024 | 35,65 | 36,12 | 35,36 | 36,05 | 0,39% | 252.421,00 |
| 15.07.2024 | 36,48 | 36,76 | 35,72 | 35,91 | -2,47% | 329.012,00 |
| 12.07.2024 | 36,63 | 36,99 | 36,48 | 36,82 | 1,02% | 274.637,00 |
| 11.07.2024 | 36,34 | 36,73 | 35,92 | 36,45 | 0,64% | 217.630,00 |
| 10.07.2024 | 35,82 | 36,43 | 35,82 | 36,22 | 1,29% | 221.300,00 |
| 09.07.2024 | 35,88 | 36,16 | 35,46 | 35,76 | -0,36% | 255.309,00 |
| 08.07.2024 | 36,14 | 36,40 | 35,85 | 35,89 | -0,75% | 205.306,00 |
| 05.07.2024 | 35,87 | 36,46 | 35,60 | 36,16 | 0,86% | 204.077,00 |
| 04.07.2024 | 35,66 | 36,14 | 35,63 | 35,85 | 0,67% | 139.502,00 |
| 03.07.2024 | 35,84 | 36,14 | 35,41 | 35,61 | -0,22% | 486.319,00 |
| 02.07.2024 | 35,69 | 35,77 | 35,20 | 35,69 | -0,53% | 243.990,00 |
| 01.07.2024 | 35,95 | 36,30 | 35,63 | 35,88 | 0,34% | 189.660,00 |
| 28.06.2024 | 35,80 | 36,33 | 35,70 | 35,76 | 0,11% | 674.318,00 |
| 27.06.2024 | 35,81 | 36,30 | 35,21 | 35,72 | 0,11% | 402.678,00 |
| 26.06.2024 | 35,78 | 36,52 | 35,36 | 35,68 | 0,03% | 473.772,00 |
| 25.06.2024 | 36,34 | 36,36 | 35,65 | 35,67 | -1,87% | 513.546,00 |
| 24.06.2024 | 36,10 | 36,58 | 35,91 | 36,35 | 2,80% | 517.629,00 |
| 21.06.2024 | 36,49 | 36,73 | 35,21 | 35,36 | -3,12% | 1.459.679,00 |
| 20.06.2024 | 36,38 | 36,72 | 36,14 | 36,50 | 0,66% | 313.750,00 |
| 19.06.2024 | 36,47 | 36,53 | 35,80 | 36,26 | -1,12% | 340.659,00 |
| 18.06.2024 | 37,53 | 37,55 | 36,58 | 36,67 | -1,37% | 497.948,00 |
| 17.06.2024 | 38,75 | 38,75 | 36,76 | 37,18 | -3,75% | 453.771,00 |
| 14.06.2024 | 38,80 | 38,88 | 38,32 | 38,63 | -0,18% | 326.571,00 |
| 13.06.2024 | 39,94 | 40,01 | 38,30 | 38,70 | -3,37% | 415.846,00 |
| 12.06.2024 | 39,18 | 40,05 | 39,18 | 40,05 | 2,38% | 412.275,00 |
| 11.06.2024 | 39,38 | 39,75 | 38,98 | 39,12 | -0,58% | 319.697,00 |
| 10.06.2024 | 39,58 | 39,89 | 39,20 | 39,35 | -1,01% | 319.741,00 |
| 07.06.2024 | 39,40 | 39,84 | 39,30 | 39,75 | 0,91% | 367.307,00 |
| 06.06.2024 | 39,20 | 39,74 | 38,97 | 39,39 | 0,56% | 232.924,00 |
| 05.06.2024 | 39,31 | 39,75 | 39,09 | 39,17 | 0,08% | 270.917,00 |
| 04.06.2024 | 39,12 | 39,53 | 38,91 | 39,14 | -0,28% | 288.100,00 |
| 03.06.2024 | 39,37 | 39,86 | 38,91 | 39,25 | 0,18% | 259.310,00 |
| 31.05.2024 | 38,90 | 39,19 | 38,85 | 39,18 | 0,31% | 828.830,00 |
| 30.05.2024 | 38,45 | 39,14 | 38,39 | 39,06 | 1,85% | 351.321,00 |
| 29.05.2024 | 39,07 | 39,07 | 38,35 | 38,35 | -2,47% | 302.494,00 |
| 28.05.2024 | 38,96 | 39,48 | 37,91 | 39,32 | 1,42% | 570.731,00 |
| 27.05.2024 | 39,02 | 39,17 | 38,70 | 38,77 | -0,59% | 249.386,00 |
| 24.05.2024 | 38,07 | 41,46 | 38,02 | 39,00 | 1,62% | 763.702,00 |
| 23.05.2024 | 38,71 | 39,02 | 38,33 | 38,38 | -0,95% | 515.357,00 |
| 22.05.2024 | 39,39 | 39,59 | 38,71 | 38,75 | -2,15% | 450.619,00 |
| 21.05.2024 | 40,37 | 40,37 | 39,23 | 39,60 | -2,20% | 447.946,00 |
| 20.05.2024 | 40,45 | 40,90 | 40,19 | 40,49 | 0,07% | 236.272,00 |
| 17.05.2024 | 40,30 | 40,74 | 40,03 | 40,46 | -3,02% | 439.279,00 |
| 16.05.2024 | 41,60 | 42,12 | 41,29 | 41,72 | -0,81% | 786.412,00 |
| 15.05.2024 | 40,80 | 42,06 | 40,76 | 42,06 | 2,21% | 649.796,00 |
| 14.05.2024 | 40,34 | 41,15 | 40,31 | 41,15 | 1,66% | 487.287,00 |
| 13.05.2024 | 40,40 | 40,48 | 39,60 | 40,48 | 0,20% | 523.781,00 |
| 10.05.2024 | 39,08 | 40,95 | 39,08 | 40,40 | 4,18% | 637.324,00 |
| 09.05.2024 | 38,55 | 39,06 | 38,41 | 38,78 | 0,28% | 221.903,00 |
| 08.05.2024 | 37,92 | 39,02 | 37,92 | 38,67 | 3,31% | 497.225,00 |
| 07.05.2024 | 37,76 | 38,35 | 36,57 | 37,43 | -5,50% | 1.303.398,00 |
| 06.05.2024 | 39,20 | 39,82 | 38,95 | 39,61 | 0,89% | 211.711,00 |
| 03.05.2024 | 40,60 | 40,80 | 39,16 | 39,26 | -2,34% | 421.384,00 |
| 02.05.2024 | 40,01 | 40,72 | 40,01 | 40,20 | 1,52% | 484.705,00 |
| 30.04.2024 | 38,56 | 39,74 | 38,34 | 39,60 | 2,46% | 598.827,00 |
| 29.04.2024 | 37,68 | 38,93 | 37,59 | 38,65 | 3,29% | 583.807,00 |
| 26.04.2024 | 37,85 | 38,12 | 37,34 | 37,42 | -0,98% | 435.741,00 |
| 25.04.2024 | 38,86 | 38,86 | 37,75 | 37,79 | -3,00% | 437.031,00 |
| 24.04.2024 | 40,27 | 40,27 | 38,84 | 38,96 | -2,36% | 344.818,00 |
| 23.04.2024 | 39,13 | 40,38 | 39,10 | 39,90 | 2,36% | 801.792,00 |
| 22.04.2024 | 36,93 | 39,46 | 36,87 | 38,98 | 6,44% | 750.876,00 |
| 19.04.2024 | 36,26 | 36,80 | 35,57 | 36,62 | 0,52% | 803.997,00 |
| 18.04.2024 | 35,69 | 36,52 | 35,61 | 36,43 | 2,50% | 663.964,00 |
| 17.04.2024 | 34,89 | 35,87 | 34,89 | 35,54 | 1,57% | 318.946,00 |
| 16.04.2024 | 35,16 | 35,62 | 34,87 | 34,99 | -1,16% | 262.324,00 |
| 15.04.2024 | 35,22 | 35,59 | 34,87 | 35,40 | -0,11% | 252.017,00 |
| 12.04.2024 | 35,61 | 36,04 | 35,40 | 35,44 | 0,37% | 177.434,00 |
| 11.04.2024 | 35,55 | 35,96 | 35,15 | 35,31 | -1,06% | 198.944,00 |
| 10.04.2024 | 35,60 | 36,27 | 35,35 | 35,69 | 0,85% | 365.949,00 |
| 09.04.2024 | 34,85 | 35,45 | 34,54 | 35,39 | 1,29% | 256.062,00 |
| 08.04.2024 | 34,71 | 35,00 | 34,58 | 34,94 | 0,81% | 221.134,00 |
| 05.04.2024 | 34,78 | 34,83 | 34,40 | 34,66 | -1,31% | 295.967,00 |
| 04.04.2024 | 34,80 | 35,34 | 34,70 | 35,12 | 1,09% | 304.620,00 |
| 03.04.2024 | 34,85 | 34,96 | 34,12 | 34,74 | -0,46% | 354.822,00 |
| 02.04.2024 | 35,36 | 35,48 | 34,59 | 34,90 | -2,10% | 477.788,00 |
| 28.03.2024 | 35,86 | 36,06 | 35,42 | 35,65 | 0,14% | 272.679,00 |
| 27.03.2024 | 34,81 | 35,75 | 34,81 | 35,60 | 2,27% | 213.360,00 |
| 26.03.2024 | 34,94 | 34,94 | 34,66 | 34,81 | -0,46% | 262.687,00 |
| 25.03.2024 | 34,51 | 35,20 | 34,45 | 34,97 | 1,04% | 225.402,00 |
| 22.03.2024 | 34,95 | 35,54 | 34,61 | 34,61 | -1,34% | 277.308,00 |
| 21.03.2024 | 36,05 | 36,08 | 35,04 | 35,08 | -2,12% | 492.620,00 |
| 20.03.2024 | 35,81 | 36,01 | 35,56 | 35,84 | -0,31% | 264.412,00 |
| 19.03.2024 | 34,85 | 35,99 | 34,80 | 35,95 | 3,01% | 292.507,00 |
| 18.03.2024 | 34,83 | 35,24 | 34,74 | 34,90 | 0,75% | 275.599,00 |
| 15.03.2024 | 36,00 | 36,28 | 34,64 | 34,64 | -4,07% | 1.441.246,00 |
| 14.03.2024 | 36,69 | 36,97 | 36,09 | 36,11 | -1,71% | 445.685,00 |
| 13.03.2024 | 36,91 | 37,07 | 36,60 | 36,74 | -0,35% | 351.610,00 |
| 12.03.2024 | 37,00 | 37,03 | 36,52 | 36,87 | -0,35% | 207.817,00 |
| 11.03.2024 | 36,94 | 37,39 | 36,70 | 37,00 | -0,48% | 242.058,00 |
| 08.03.2024 | 37,75 | 37,82 | 37,18 | 37,18 | -1,69% | 368.393,00 |
| 07.03.2024 | 36,74 | 37,92 | 36,56 | 37,82 | 2,16% | 310.528,00 |
| 06.03.2024 | 38,14 | 38,35 | 36,75 | 37,02 | -3,72% | 641.722,00 |