35,520€
-0,78%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,39% | 180,00 |
| 05.09.2024 | 34,90 | 35,80 | 34,90 | 35,80 | 3,65% | 600,00 |
| 04.09.2024 | 34,40 | 34,60 | 34,40 | 34,54 | -0,09% | 3.120,00 |
| 03.09.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 0,12% | - |
| 02.09.2024 | 34,78 | 34,78 | 34,50 | 34,53 | -1,03% | 202,00 |
| 30.08.2024 | 34,65 | 34,89 | 34,65 | 34,89 | 0,43% | 360,00 |
| 29.08.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -0,46% | 100,00 |
| 28.08.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,26% | - |
| 27.08.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -0,32% | - |
| 26.08.2024 | 34,41 | 34,92 | 34,41 | 34,92 | 2,49% | 530,00 |
| 23.08.2024 | 34,07 | 34,07 | 34,07 | 34,07 | -0,55% | - |
| 22.08.2024 | 33,92 | 34,26 | 33,92 | 34,26 | 1,93% | 750,00 |
| 21.08.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 0,03% | - |
| 20.08.2024 | 34,23 | 34,23 | 33,60 | 33,60 | -1,81% | 236,00 |
| 19.08.2024 | 34,29 | 34,45 | 34,22 | 34,22 | -0,23% | 16,00 |
| 16.08.2024 | 33,93 | 34,43 | 33,93 | 34,30 | -0,09% | 458,00 |
| 15.08.2024 | 34,08 | 34,33 | 34,08 | 34,33 | 1,30% | 20,00 |
| 14.08.2024 | 33,87 | 34,08 | 33,87 | 33,89 | 0,30% | 174,00 |
| 13.08.2024 | 33,02 | 33,79 | 33,02 | 33,79 | 1,53% | 65,00 |
| 12.08.2024 | 33,53 | 33,53 | 33,28 | 33,28 | -0,92% | 500,00 |
| 09.08.2024 | 33,13 | 33,59 | 33,13 | 33,59 | 2,00% | 100,00 |
| 08.08.2024 | 33,12 | 33,12 | 32,93 | 32,93 | -2,34% | 450,00 |
| 07.08.2024 | 33,76 | 33,76 | 33,67 | 33,72 | -0,82% | 650,00 |
| 06.08.2024 | 34,51 | 34,51 | 34,00 | 34,00 | -1,22% | 870,00 |
| 05.08.2024 | 34,40 | 34,45 | 34,27 | 34,42 | 0,03% | 678,00 |
| 02.08.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -0,49% | - |
| 01.08.2024 | 35,71 | 35,71 | 34,58 | 34,58 | -3,68% | 985,00 |
| 31.07.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,03% | - |
| 30.07.2024 | 37,29 | 37,29 | 34,77 | 35,89 | -3,34% | 4.349,00 |
| 29.07.2024 | 37,13 | 37,13 | 37,13 | 37,13 | -1,25% | - |
| 26.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,74% | - |
| 25.07.2024 | 37,19 | 37,88 | 36,88 | 37,88 | 2,38% | 823,00 |
| 24.07.2024 | 36,39 | 37,00 | 36,36 | 37,00 | 1,76% | 150,00 |
| 23.07.2024 | 35,86 | 36,36 | 35,86 | 36,36 | 0,47% | 444,00 |
| 22.07.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 0,06% | - |
| 19.07.2024 | 36,63 | 36,63 | 36,17 | 36,17 | -0,25% | 1.472,00 |
| 18.07.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 1,06% | - |
| 17.07.2024 | 35,90 | 35,91 | 35,88 | 35,88 | -0,28% | 610,00 |
| 16.07.2024 | 35,78 | 35,98 | 35,74 | 35,98 | -1,02% | 172,00 |
| 15.07.2024 | 35,40 | 36,35 | 35,40 | 36,35 | -0,87% | 2.290,00 |
| 12.07.2024 | 36,32 | 36,67 | 36,32 | 36,67 | 1,33% | 80,00 |
| 11.07.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 0,14% | - |
| 10.07.2024 | 35,66 | 36,14 | 35,66 | 36,14 | 1,09% | 40,00 |
| 09.07.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -0,78% | - |
| 08.07.2024 | 36,12 | 36,12 | 36,03 | 36,03 | 0,70% | 135,00 |
| 05.07.2024 | 35,78 | 35,78 | 35,78 | 35,78 | -0,33% | - |
| 04.07.2024 | 35,45 | 35,92 | 35,45 | 35,90 | 0,08% | 3.658,00 |
| 03.07.2024 | 35,61 | 35,88 | 35,61 | 35,87 | 0,17% | 167,00 |
| 02.07.2024 | 35,81 | 35,81 | 35,81 | 35,81 | -0,72% | - |
| 01.07.2024 | 36,13 | 36,13 | 36,07 | 36,07 | 1,01% | 130,00 |
| 28.06.2024 | 35,71 | 35,71 | 35,71 | 35,71 | 0,17% | - |
| 27.06.2024 | 35,60 | 35,97 | 35,60 | 35,65 | -0,61% | 678,00 |
| 26.06.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,64% | - |
| 25.06.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,78% | - |
| 24.06.2024 | 35,81 | 35,82 | 35,81 | 35,82 | 0,53% | 200,00 |
| 21.06.2024 | 36,36 | 36,50 | 35,63 | 35,63 | -2,14% | 26,00 |
| 20.06.2024 | 36,15 | 36,50 | 36,15 | 36,41 | 1,45% | 490,00 |
| 19.06.2024 | 36,60 | 36,60 | 35,89 | 35,89 | -3,29% | 2,00 |
| 18.06.2024 | 37,11 | 37,11 | 37,11 | 37,11 | -0,43% | 50,00 |
| 17.06.2024 | 38,50 | 38,50 | 37,27 | 37,27 | -3,19% | 83,00 |
| 14.06.2024 | 38,62 | 38,70 | 38,50 | 38,50 | -0,21% | 200,00 |
| 13.06.2024 | 39,86 | 39,86 | 38,58 | 38,58 | -3,16% | 150,00 |
| 12.06.2024 | 39,03 | 40,00 | 39,03 | 39,84 | 1,43% | 811,00 |
| 11.06.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -0,88% | 220,00 |
| 10.06.2024 | 39,85 | 39,85 | 39,44 | 39,63 | 0,43% | 970,00 |
| 07.06.2024 | 39,25 | 39,46 | 39,25 | 39,46 | 0,18% | 70,00 |
| 06.06.2024 | 39,13 | 39,39 | 39,13 | 39,39 | -0,56% | 100,00 |
| 05.06.2024 | 39,11 | 39,61 | 39,11 | 39,61 | 1,46% | 110,00 |
| 04.06.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 0,00% | - |
| 03.06.2024 | 39,56 | 39,56 | 39,00 | 39,04 | 0,00% | 553,00 |
| 31.05.2024 | 38,95 | 39,04 | 38,95 | 39,04 | 1,11% | 230,00 |
| 30.05.2024 | 38,25 | 38,61 | 38,25 | 38,61 | 0,29% | 25,00 |
| 29.05.2024 | 39,16 | 39,16 | 38,50 | 38,50 | -2,33% | 1.050,00 |
| 28.05.2024 | 38,66 | 39,42 | 37,95 | 39,42 | 1,39% | 695,00 |
| 27.05.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -1,24% | - |
| 24.05.2024 | 38,06 | 40,43 | 38,06 | 39,37 | 2,85% | 242,00 |
| 23.05.2024 | 38,65 | 38,65 | 38,28 | 38,28 | -1,06% | 380,00 |
| 22.05.2024 | 39,48 | 39,48 | 38,69 | 38,69 | -1,98% | 100,00 |
| 21.05.2024 | 40,56 | 40,56 | 39,28 | 39,47 | -1,96% | 2.044,00 |
| 20.05.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -0,72% | 75,00 |
| 17.05.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -3,45% | 100,00 |
| 16.05.2024 | 41,57 | 42,08 | 41,57 | 42,00 | 0,79% | 468,00 |
| 15.05.2024 | 40,84 | 41,67 | 40,84 | 41,67 | 2,18% | 204,00 |
| 14.05.2024 | 40,31 | 40,78 | 40,31 | 40,78 | 2,41% | 50,00 |
| 13.05.2024 | 40,51 | 40,51 | 39,82 | 39,82 | -1,19% | 650,00 |
| 10.05.2024 | 38,90 | 40,52 | 38,90 | 40,30 | 4,16% | 600,00 |
| 09.05.2024 | 38,78 | 38,78 | 38,69 | 38,69 | 3,37% | 152,00 |
| 08.05.2024 | 37,30 | 37,43 | 37,30 | 37,43 | -0,16% | 40,00 |
| 07.05.2024 | 39,27 | 39,27 | 36,77 | 37,49 | -6,28% | 2.659,00 |
| 06.05.2024 | 39,19 | 40,00 | 39,19 | 40,00 | 1,65% | 125,00 |
| 03.05.2024 | 40,61 | 40,61 | 39,35 | 39,35 | -0,61% | 147,00 |
| 02.05.2024 | 39,59 | 39,59 | 39,59 | 39,59 | 1,93% | 65,00 |
| 30.04.2024 | 38,53 | 38,84 | 38,53 | 38,84 | 3,63% | 40,00 |
| 29.04.2024 | 37,48 | 37,48 | 37,48 | 37,48 | 0,21% | 12,00 |
| 26.04.2024 | 37,84 | 37,84 | 37,40 | 37,40 | -2,48% | 10,00 |
| 25.04.2024 | 38,73 | 38,73 | 38,21 | 38,35 | -1,67% | 433,00 |
| 24.04.2024 | 40,06 | 40,06 | 39,00 | 39,00 | -1,94% | 2,00 |
| 23.04.2024 | 38,99 | 39,88 | 38,99 | 39,77 | 2,58% | 313,00 |
| 22.04.2024 | 36,68 | 39,00 | 36,68 | 38,77 | 5,73% | 726,00 |
| 19.04.2024 | 35,93 | 36,67 | 35,84 | 36,67 | 1,19% | 950,00 |