40,435€
-3,08%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2024 | 34,25 | 38,75 | 33,88 | 38,45 | 11,51% | 1.343.056,00 |
| 04.03.2024 | 35,61 | 35,61 | 34,13 | 34,48 | -3,23% | 512.382,00 |
| 01.03.2024 | 35,48 | 35,80 | 35,21 | 35,63 | 0,71% | 318.508,00 |
| 29.02.2024 | 35,67 | 35,89 | 35,09 | 35,38 | -0,98% | 805.223,00 |
| 28.02.2024 | 36,19 | 36,70 | 35,62 | 35,73 | -1,49% | 245.344,00 |
| 27.02.2024 | 36,29 | 36,43 | 35,65 | 36,27 | -0,44% | 288.708,00 |
| 26.02.2024 | 35,53 | 36,87 | 35,38 | 36,43 | 2,76% | 460.431,00 |
| 23.02.2024 | 35,75 | 35,81 | 35,02 | 35,45 | -1,25% | 429.780,00 |
| 22.02.2024 | 35,63 | 36,11 | 35,27 | 35,90 | 0,79% | 586.052,00 |
| 21.02.2024 | 37,30 | 37,55 | 35,45 | 35,62 | -5,52% | 828.614,00 |
| 20.02.2024 | 41,53 | 41,62 | 36,60 | 37,70 | -4,46% | 906.344,00 |
| 19.02.2024 | 38,99 | 39,47 | 38,60 | 39,46 | 1,21% | 441.518,00 |
| 16.02.2024 | 39,00 | 39,28 | 38,37 | 38,99 | 0,49% | 546.385,00 |
| 15.02.2024 | 39,38 | 39,75 | 38,79 | 38,80 | -1,50% | 458.739,00 |
| 14.02.2024 | 38,42 | 40,19 | 38,42 | 39,39 | 4,34% | 938.966,00 |
| 13.02.2024 | 37,07 | 37,76 | 37,04 | 37,75 | 2,05% | 499.830,00 |
| 12.02.2024 | 36,14 | 36,99 | 36,00 | 36,99 | 2,64% | 228.533,00 |
| 09.02.2024 | 36,61 | 36,61 | 36,03 | 36,04 | -0,93% | 307.000,00 |
| 08.02.2024 | 36,50 | 36,65 | 36,17 | 36,38 | -0,95% | 394.112,00 |
| 07.02.2024 | 37,00 | 37,10 | 36,60 | 36,73 | -0,24% | 338.543,00 |
| 06.02.2024 | 36,12 | 36,82 | 36,10 | 36,82 | 2,16% | 302.071,00 |
| 05.02.2024 | 35,69 | 36,21 | 35,69 | 36,04 | 0,61% | 260.893,00 |
| 02.02.2024 | 36,05 | 36,73 | 35,78 | 35,82 | 0,17% | 332.253,00 |
| 01.02.2024 | 35,80 | 36,19 | 35,54 | 35,76 | -0,67% | 247.559,00 |
| 31.01.2024 | 36,01 | 36,33 | 35,78 | 36,00 | -0,08% | 327.337,00 |
| 30.01.2024 | 36,87 | 36,92 | 35,71 | 36,03 | -2,20% | 288.725,00 |
| 29.01.2024 | 36,78 | 36,86 | 36,36 | 36,84 | 0,46% | 363.699,00 |
| 26.01.2024 | 36,61 | 37,04 | 36,50 | 36,67 | 0,94% | 381.426,00 |
| 25.01.2024 | 36,66 | 37,12 | 36,19 | 36,33 | -1,36% | 388.869,00 |
| 24.01.2024 | 36,34 | 37,30 | 36,21 | 36,83 | 1,74% | 499.197,00 |
| 23.01.2024 | 36,45 | 36,45 | 35,80 | 36,20 | -0,30% | 380.157,00 |
| 22.01.2024 | 35,76 | 36,52 | 35,66 | 36,31 | 1,94% | 272.400,00 |
| 19.01.2024 | 35,71 | 35,84 | 35,37 | 35,62 | 0,34% | 391.817,00 |
| 18.01.2024 | 35,42 | 35,66 | 35,00 | 35,50 | 0,60% | 390.235,00 |
| 17.01.2024 | 35,30 | 35,57 | 34,56 | 35,29 | -2,70% | 621.897,00 |
| 16.01.2024 | 36,22 | 36,55 | 36,07 | 36,27 | -0,60% | 241.152,00 |
| 15.01.2024 | 36,63 | 36,74 | 36,35 | 36,49 | -0,52% | 315.538,00 |
| 12.01.2024 | 36,73 | 37,10 | 36,58 | 36,68 | -0,30% | 279.588,00 |
| 11.01.2024 | 37,09 | 37,47 | 36,76 | 36,79 | -0,05% | 292.023,00 |
| 10.01.2024 | 37,10 | 37,34 | 36,63 | 36,81 | -1,05% | 435.223,00 |
| 09.01.2024 | 37,57 | 37,66 | 37,04 | 37,20 | -0,80% | 384.514,00 |
| 08.01.2024 | 36,56 | 37,71 | 36,40 | 37,50 | 0,37% | 498.509,00 |
| 05.01.2024 | 37,69 | 37,87 | 37,18 | 37,36 | -2,28% | 490.991,00 |
| 04.01.2024 | 37,50 | 38,32 | 37,38 | 38,23 | 1,38% | 253.793,00 |
| 03.01.2024 | 38,68 | 39,04 | 37,57 | 37,71 | -2,56% | 362.275,00 |
| 02.01.2024 | 38,03 | 38,70 | 37,96 | 38,70 | 1,95% | 304.511,00 |
| 29.12.2023 | 37,85 | 37,99 | 37,80 | 37,96 | 0,16% | 118.546,00 |
| 28.12.2023 | 37,87 | 38,00 | 37,65 | 37,90 | -0,16% | 111.249,00 |
| 27.12.2023 | 38,02 | 38,45 | 37,76 | 37,96 | -0,24% | 230.961,00 |
| 22.12.2023 | 38,16 | 38,24 | 37,83 | 38,05 | -0,65% | 189.063,00 |