Deutsche Märkte öffnen in 8 Stunden 22 Minuten

Fresenius Medical Care AG & Co. KGaA (FME.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
30,33+0,61 (+2,05%)
Börsenschluss: 05:35PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202229,8230,5729,6630,3330,33597.534
30. Nov. 2022------
29. Nov. 202229,6730,1529,6029,6629,66450.414
28. Nov. 202230,0030,4529,7429,7929,79553.236
25. Nov. 202229,6330,0429,4029,9229,92559.668
24. Nov. 202229,3529,9429,3129,7229,72246.683
23. Nov. 202228,8329,3328,5629,3229,32628.128
22. Nov. 202229,3429,8428,8328,9228,92851.436
21. Nov. 202229,6029,7129,3229,4129,41512.986
18. Nov. 202229,2229,9828,9729,8429,84741.785
17. Nov. 202229,5529,6728,8729,2029,20685.293
16. Nov. 202229,8730,2529,2829,5529,55659.906
15. Nov. 202229,7430,7829,5730,1730,17824.540
14. Nov. 202229,7930,3329,6029,9729,97560.482
11. Nov. 202229,2129,7628,9129,5829,581.030.825
10. Nov. 202228,0129,1727,5528,9728,97990.030
09. Nov. 202228,4228,4227,6528,1728,17640.609
08. Nov. 202228,6328,7228,1628,5228,52509.343
07. Nov. 202228,4128,7327,7628,5628,56821.169
04. Nov. 202228,1029,1028,0628,6428,64692.399
03. Nov. 202228,4028,9627,5228,3928,391.241.172
02. Nov. 202227,5428,5527,3828,5528,551.132.146
01. Nov. 202227,5027,8726,4527,7227,721.453.588
31. Okt. 202226,0128,1825,9527,9827,982.472.811
28. Okt. 202228,5228,8526,2626,2626,262.330.939
27. Okt. 202228,4129,6028,3628,8228,82909.097
26. Okt. 202227,6328,8627,6128,6028,60626.889
25. Okt. 202227,5428,3527,3228,2428,24738.858
24. Okt. 202227,5627,6227,1227,4527,45767.329
21. Okt. 202227,6728,0227,3327,5227,52931.259
20. Okt. 202228,0328,1927,5927,8227,82800.100
19. Okt. 202227,6229,8827,3028,1228,121.728.057
18. Okt. 202227,7427,8827,3127,5827,58673.923
17. Okt. 202227,4027,8227,0227,6427,64750.971
14. Okt. 202227,6027,6426,6027,3827,38888.608
13. Okt. 202226,3927,1926,3027,1627,161.031.968
12. Okt. 202227,1827,2226,5526,5526,55809.390
11. Okt. 202226,4627,2926,4627,2227,22660.867
10. Okt. 202226,5227,0026,1926,5826,58923.144
07. Okt. 202227,8928,2527,3527,4127,41667.811
06. Okt. 202228,5328,8427,7727,9227,92486.296
05. Okt. 202229,4529,4528,3228,3728,37684.957
04. Okt. 202229,2029,8128,9029,8129,811.111.261
03. Okt. 202228,7928,9027,9828,8028,801.122.761
30. Sept. 202228,5929,2728,5929,0329,03747.544
29. Sept. 202228,7728,8028,1828,4128,41640.013
28. Sept. 202228,4929,0628,2228,9128,91552.103
27. Sept. 202229,6029,6028,7128,7728,77526.421
26. Sept. 202229,4029,7929,0829,4229,42521.289
23. Sept. 202230,6930,6929,3429,3629,36826.075
22. Sept. 202230,8230,9830,0830,5230,52739.489
21. Sept. 202231,5131,7831,4031,4631,46465.585
20. Sept. 202232,6932,7331,7031,7231,72714.368
19. Sept. 202233,0033,0932,4632,5832,58579.516
16. Sept. 202233,4633,4733,0133,0933,091.430.627
15. Sept. 202233,5233,8633,2433,5933,59521.388
14. Sept. 202234,4434,6533,0733,6433,64811.015
13. Sept. 202234,6335,3734,5934,7034,70908.100
12. Sept. 202233,4634,8533,4534,6734,67591.374
09. Sept. 202232,5033,4232,2133,3933,39784.745
08. Sept. 202233,9133,9732,3032,3732,371.042.938
07. Sept. 202233,8934,0333,3333,9633,96384.863
06. Sept. 202233,8234,4033,6934,2534,25437.326
05. Sept. 202233,7634,0433,5033,9033,90389.888
02. Sept. 202233,9134,2833,4834,2834,28529.402
01. Sept. 202234,1534,1533,4033,6533,65497.323
31. Aug. 202234,0034,4933,8834,1934,19760.008
30. Aug. 202234,1534,5133,9434,1534,15347.550
29. Aug. 202234,0734,2933,7734,1334,13419.976
26. Aug. 202235,4535,4734,3534,3534,35549.739
25. Aug. 202235,6635,6635,0135,3235,32393.954
24. Aug. 202236,0136,0534,3835,5235,52888.624
23. Aug. 202236,0036,3835,5636,0736,07506.224
22. Aug. 202236,5537,2436,0736,1836,18690.688
19. Aug. 202235,7536,3935,7336,1536,15467.861
18. Aug. 202236,1736,6235,7835,9135,91522.000
17. Aug. 202237,3237,4636,2336,2336,23704.916
16. Aug. 202236,8037,6936,7837,3037,30597.628
15. Aug. 202236,7736,9936,6736,7036,70430.937
12. Aug. 202236,6537,2336,5636,6536,65371.728
11. Aug. 202236,6037,2336,4736,9536,95624.436
10. Aug. 202236,7837,5236,6536,6536,65909.642
09. Aug. 202236,7436,8936,2436,8936,89701.030
08. Aug. 202237,0037,1336,1536,7936,79543.793
05. Aug. 202236,0936,9835,7036,9136,91827.977
04. Aug. 202236,5236,5436,0636,2836,28645.041
03. Aug. 202235,9436,3835,5936,3836,38968.480
02. Aug. 202235,2936,4335,2636,0436,041.114.955
01. Aug. 202236,0036,0435,0835,8335,831.723.277
29. Juli 202237,1637,2535,3136,1636,162.965.882
28. Juli 202240,4040,5537,2937,4337,433.275.236
27. Juli 202244,9045,0343,7343,7343,73631.706
26. Juli 202244,6844,9944,3244,8344,83374.745
25. Juli 202244,4545,3644,3744,6744,67476.409
22. Juli 202244,1044,9143,8844,6944,69502.263
21. Juli 202245,0445,0543,6343,9643,96968.521
20. Juli 202245,7046,0844,9745,0845,08720.180
19. Juli 202244,7146,0344,7145,7045,70688.880
18. Juli 202246,6246,6444,9845,0145,01709.025
15. Juli 202245,4646,6345,4446,5446,54738.442
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...