35,460€
-0,70%
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 | 35,81 | 35,81 | 35,35 | 35,47 | -0,80% | - |
| 05.09.2024 | 34,99 | 36,37 | 34,87 | 35,76 | 2,04% | 3.881,00 |
| 04.09.2024 | 34,55 | 35,14 | 34,38 | 35,04 | 0,86% | 7.175,00 |
| 03.09.2024 | 34,70 | 34,83 | 34,40 | 34,74 | 0,22% | 554,00 |
| 02.09.2024 | 35,00 | 35,11 | 34,53 | 34,67 | -0,67% | 2.190,00 |
| 30.08.2024 | 34,80 | 35,18 | 34,70 | 34,90 | 0,72% | 5.113,00 |
| 29.08.2024 | 35,05 | 35,11 | 34,65 | 34,65 | -0,53% | 6.470,00 |
| 28.08.2024 | 35,13 | 35,28 | 34,80 | 34,84 | -0,44% | 8.762,00 |
| 27.08.2024 | 35,00 | 35,31 | 34,84 | 34,99 | 0,13% | 3.968,00 |
| 26.08.2024 | 34,40 | 35,05 | 34,40 | 34,95 | 1,26% | 3.440,00 |
| 23.08.2024 | 34,22 | 34,62 | 34,17 | 34,51 | 1,07% | 1.819,00 |
| 22.08.2024 | 34,12 | 34,36 | 33,99 | 34,15 | 0,31% | 5.880,00 |
| 21.08.2024 | 33,74 | 34,10 | 33,46 | 34,04 | 0,99% | 11.873,00 |
| 20.08.2024 | 34,35 | 34,45 | 33,58 | 33,71 | -1,85% | 1.609,00 |
| 19.08.2024 | 34,32 | 34,58 | 33,84 | 34,34 | -0,23% | 6.625,00 |
| 16.08.2024 | 34,12 | 34,51 | 33,94 | 34,42 | 1,03% | 6.130,00 |
| 15.08.2024 | 34,30 | 34,38 | 33,94 | 34,07 | -0,37% | 13.786,00 |
| 14.08.2024 | 34,08 | 34,20 | 33,84 | 34,20 | 0,66% | - |
| 13.08.2024 | 33,17 | 34,03 | 33,11 | 33,97 | 2,63% | 3.300,00 |
| 12.08.2024 | 33,70 | 33,77 | 33,10 | 33,10 | -1,56% | 3.935,00 |
| 09.08.2024 | 33,23 | 33,81 | 33,21 | 33,63 | 0,98% | - |
| 08.08.2024 | 33,20 | 33,48 | 32,50 | 33,30 | 0,42% | 12.510,00 |
| 07.08.2024 | 33,71 | 34,05 | 33,14 | 33,16 | -2,41% | 1.275,00 |
| 06.08.2024 | 34,57 | 34,77 | 33,53 | 33,98 | -0,95% | 25.630,00 |
| 05.08.2024 | 34,58 | 35,16 | 33,85 | 34,31 | -2,08% | 6.725,00 |
| 02.08.2024 | 34,53 | 35,14 | 34,30 | 35,04 | 1,20% | - |
| 01.08.2024 | 35,79 | 36,06 | 34,43 | 34,62 | -3,30% | - |
| 31.07.2024 | 36,12 | 36,83 | 35,62 | 35,80 | -0,65% | 6.348,00 |
| 30.07.2024 | 37,49 | 37,49 | 34,12 | 36,04 | -3,86% | 16.796,00 |
| 29.07.2024 | 37,29 | 37,88 | 37,03 | 37,48 | 0,64% | 6.518,00 |
| 26.07.2024 | 37,71 | 37,71 | 37,06 | 37,24 | -1,27% | - |
| 25.07.2024 | 37,20 | 37,92 | 36,78 | 37,72 | 1,17% | 1.504,00 |
| 24.07.2024 | 36,37 | 37,38 | 36,30 | 37,29 | 2,19% | 11.586,00 |
| 23.07.2024 | 35,97 | 36,66 | 35,93 | 36,49 | 1,47% | 6.376,00 |
| 22.07.2024 | 36,35 | 36,59 | 35,83 | 35,96 | -0,88% | 4.920,00 |
| 19.07.2024 | 36,70 | 36,76 | 36,08 | 36,28 | -1,23% | 6.609,00 |
| 18.07.2024 | 36,34 | 37,20 | 36,19 | 36,73 | 0,93% | 15.062,00 |
| 17.07.2024 | 35,95 | 36,63 | 35,75 | 36,39 | 0,71% | 756,00 |
| 16.07.2024 | 35,93 | 36,22 | 35,35 | 36,13 | 0,67% | - |
| 15.07.2024 | 36,03 | 36,77 | 35,18 | 35,89 | -2,02% | 3.040,00 |
| 12.07.2024 | 36,48 | 36,98 | 36,43 | 36,63 | 0,58% | 9.570,00 |
| 11.07.2024 | 36,28 | 36,72 | 35,92 | 36,42 | 0,41% | 1.650,00 |
| 10.07.2024 | 35,77 | 36,45 | 35,71 | 36,27 | 1,45% | 2.158,00 |
| 09.07.2024 | 35,92 | 36,13 | 35,44 | 35,75 | -0,32% | 2.450,00 |
| 08.07.2024 | 36,02 | 36,44 | 35,85 | 35,87 | -0,88% | 1.800,00 |
| 05.07.2024 | 35,92 | 36,47 | 35,61 | 36,19 | 1,00% | 9.885,00 |
| 04.07.2024 | 35,50 | 36,14 | 35,42 | 35,83 | 0,55% | 9.150,00 |
| 03.07.2024 | 35,93 | 36,13 | 35,41 | 35,63 | -0,18% | 16.223,00 |
| 02.07.2024 | 35,84 | 35,90 | 35,18 | 35,70 | -0,58% | 3.212,00 |
| 01.07.2024 | 35,97 | 36,31 | 35,71 | 35,91 | 0,42% | 3.280,00 |
| 28.06.2024 | 35,84 | 36,33 | 35,70 | 35,76 | -0,25% | 7.669,00 |
| 27.06.2024 | 35,75 | 36,30 | 35,36 | 35,85 | 0,42% | 3.334,00 |
| 26.06.2024 | 35,91 | 36,48 | 35,38 | 35,70 | -0,76% | 9.252,00 |
| 25.06.2024 | 36,42 | 36,42 | 35,63 | 35,97 | -0,55% | 31.385,00 |
| 24.06.2024 | 35,78 | 36,60 | 35,60 | 36,17 | 0,39% | 12.196,00 |
| 21.06.2024 | 36,50 | 36,76 | 35,21 | 36,03 | -1,22% | 10.350,00 |
| 20.06.2024 | 36,28 | 36,72 | 36,16 | 36,48 | 0,61% | - |
| 19.06.2024 | 36,65 | 36,78 | 35,80 | 36,26 | -1,27% | 4.154,00 |
| 18.06.2024 | 37,41 | 37,64 | 36,60 | 36,72 | -1,38% | 4.310,00 |
| 17.06.2024 | 38,53 | 38,75 | 36,77 | 37,24 | -3,46% | 8.590,00 |
| 14.06.2024 | 38,90 | 38,90 | 38,34 | 38,57 | -0,44% | 5.716,00 |
| 13.06.2024 | 39,84 | 40,02 | 38,31 | 38,74 | -3,04% | - |
| 12.06.2024 | 39,34 | 40,06 | 39,15 | 39,96 | 2,07% | 3.490,00 |
| 11.06.2024 | 39,43 | 39,75 | 38,99 | 39,15 | -0,63% | 1.314,00 |
| 10.06.2024 | 39,62 | 39,88 | 39,20 | 39,40 | -0,81% | 19.010,00 |
| 07.06.2024 | 39,44 | 39,85 | 39,07 | 39,72 | 0,94% | 10.985,00 |
| 06.06.2024 | 39,14 | 39,73 | 38,97 | 39,35 | 0,25% | - |
| 05.06.2024 | 39,31 | 39,74 | 39,07 | 39,25 | 0,11% | 4.398,00 |
| 04.06.2024 | 39,16 | 39,52 | 38,93 | 39,20 | 0,06% | 4.358,00 |
| 03.06.2024 | 39,51 | 39,87 | 38,91 | 39,18 | -0,37% | 1.976,00 |
| 31.05.2024 | 39,05 | 39,34 | 38,89 | 39,32 | 0,79% | 6.060,00 |
| 30.05.2024 | 38,27 | 39,13 | 38,19 | 39,01 | 1,68% | 980,00 |
| 29.05.2024 | 39,17 | 39,26 | 38,36 | 38,37 | -2,37% | 5.300,00 |
| 28.05.2024 | 38,90 | 39,48 | 37,92 | 39,30 | 1,25% | 12.909,00 |
| 27.05.2024 | 39,13 | 39,18 | 38,70 | 38,81 | -0,69% | 1.552,00 |
| 24.05.2024 | 38,18 | 41,40 | 37,98 | 39,08 | 2,60% | 2.888,00 |
| 23.05.2024 | 38,95 | 39,02 | 38,00 | 38,09 | -1,61% | 6.217,00 |
| 22.05.2024 | 39,73 | 39,73 | 38,52 | 38,72 | -2,33% | 3.040,00 |
| 21.05.2024 | 40,30 | 40,43 | 39,23 | 39,64 | -1,97% | 5.620,00 |
| 20.05.2024 | 40,34 | 40,91 | 40,19 | 40,44 | 0,21% | 15.817,00 |
| 17.05.2024 | 40,54 | 40,74 | 40,03 | 40,35 | -2,48% | 4.480,00 |
| 16.05.2024 | 41,65 | 42,15 | 41,18 | 41,38 | -0,27% | 10.820,00 |
| 15.05.2024 | 40,92 | 41,96 | 40,77 | 41,49 | 1,41% | 10.817,00 |
| 14.05.2024 | 40,46 | 41,20 | 40,31 | 40,91 | 1,25% | 4.475,00 |
| 13.05.2024 | 40,36 | 40,51 | 39,61 | 40,41 | 0,02% | 6.530,00 |
| 10.05.2024 | 38,87 | 40,96 | 38,78 | 40,40 | 4,08% | 8.281,00 |
| 09.05.2024 | 38,75 | 39,06 | 38,41 | 38,81 | 0,30% | 872,00 |
| 08.05.2024 | 37,35 | 39,04 | 37,33 | 38,70 | 3,49% | 12.125,00 |
| 07.05.2024 | 39,94 | 39,94 | 36,58 | 37,39 | -6,27% | 4.850,00 |
| 06.05.2024 | 39,16 | 40,09 | 38,91 | 39,89 | 1,67% | 6.840,00 |
| 03.05.2024 | 40,56 | 40,92 | 39,12 | 39,24 | -2,58% | 2.235,00 |
| 02.05.2024 | 39,45 | 40,70 | 39,44 | 40,28 | 2,04% | 4.056,00 |
| 30.04.2024 | 38,60 | 39,75 | 38,36 | 39,47 | 2,11% | 16.135,00 |
| 29.04.2024 | 37,76 | 38,93 | 37,56 | 38,66 | 3,04% | - |
| 26.04.2024 | 37,89 | 38,12 | 37,34 | 37,52 | -0,78% | 5.745,00 |
| 25.04.2024 | 38,76 | 38,91 | 37,73 | 37,81 | -2,75% | 7.650,00 |
| 24.04.2024 | 40,40 | 40,41 | 38,84 | 38,88 | -3,04% | 12.990,00 |
| 23.04.2024 | 39,05 | 40,37 | 39,04 | 40,10 | 2,86% | 6.810,00 |
| 22.04.2024 | 36,71 | 39,45 | 36,68 | 38,99 | 6,46% | 6.619,00 |
| 19.04.2024 | 36,10 | 36,82 | 35,57 | 36,62 | 0,78% | 10.650,00 |