Deutsche Märkte schließen in 7 Stunden 46 Minuten

Fresenius Medical Care AG (FME.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,38-0,24 (-0,67%)
Ab 09:29AM CET. Markt geöffnet.
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202437,3035,7035,3535,3835,3834.709
21. Feb. 202437,3037,5535,4535,6235,62828.614
20. Feb. 202441,5341,6236,6037,7037,70906.344
19. Feb. 202438,9939,4738,6039,4639,46441.518
16. Feb. 202439,0039,2838,3738,9938,99546.385
15. Feb. 202439,3839,7538,7938,8038,80458.739
14. Feb. 202438,4240,1938,4239,3939,39938.966
13. Feb. 202437,0737,7637,0437,7537,75499.830
12. Feb. 202436,1436,9936,0036,9936,99228.533
09. Feb. 202436,6136,6136,0336,0436,04307.000
08. Feb. 202436,5036,6536,1736,3836,38394.112
07. Feb. 202437,0037,1036,6036,7336,73338.543
06. Feb. 202436,1236,8236,1036,8236,82302.071
05. Feb. 202435,6936,2135,6936,0436,04260.893
02. Feb. 202436,0536,7335,7835,8235,82332.253
01. Feb. 202435,8036,1935,5435,7635,76247.559
31. Jan. 202436,0136,3335,7836,0036,00327.337
30. Jan. 202436,8736,9235,7136,0336,03288.725
29. Jan. 202436,7836,8636,3636,8436,84363.699
26. Jan. 202436,6137,0436,5036,6736,67381.426
25. Jan. 202436,6637,1236,1936,3336,33388.869
24. Jan. 202436,3437,3036,2136,8336,83499.197
23. Jan. 202436,4536,4535,8036,2036,20380.157
22. Jan. 202435,7636,5235,6636,3136,31272.400
19. Jan. 202435,7135,8435,3735,6235,62391.817
18. Jan. 202435,4235,6635,0035,5035,50390.235
17. Jan. 202435,3035,5734,5635,2935,29621.897
16. Jan. 202436,2236,5536,0736,2736,27241.152
15. Jan. 202436,6336,7436,3536,4936,49315.538
12. Jan. 202436,7337,1036,5836,6836,68279.588
11. Jan. 202437,0937,4736,7636,7936,79292.023
10. Jan. 202437,1037,3436,6336,8136,81435.223
09. Jan. 202437,5737,6637,0437,2037,20384.514
08. Jan. 202436,5637,7136,4037,5037,50498.509
05. Jan. 202437,6937,8737,1837,3637,36490.991
04. Jan. 202437,5038,3237,3838,2338,23253.793
03. Jan. 202438,6839,0437,5737,7137,71362.275
02. Jan. 202438,0338,7037,9638,7038,70304.511
29. Dez. 202337,8537,9937,8037,9637,96118.546
28. Dez. 202337,8738,0037,6537,9037,90111.249
27. Dez. 202338,0238,4537,7637,9637,96230.961
22. Dez. 202338,1638,2437,8338,0538,05189.063
21. Dez. 202337,5838,5237,5738,3038,30346.501
20. Dez. 202337,5838,2237,4737,9037,90649.736
19. Dez. 202337,6537,8937,4137,4637,46573.156
18. Dez. 202337,8738,0337,5537,6537,65304.718
15. Dez. 202338,5638,8138,0038,3438,341.334.865
14. Dez. 202339,0439,5238,6938,9438,94471.332
13. Dez. 202337,9438,1837,7537,9837,98243.421
12. Dez. 202338,3838,9038,0038,0838,08300.160
11. Dez. 202338,0438,5437,9538,4138,41355.053
08. Dez. 202337,3738,3237,3738,1538,15463.083
07. Dez. 202337,3737,7236,9237,1437,14292.735
06. Dez. 202337,4837,4936,6237,3337,33671.648
05. Dez. 202338,4838,4837,8337,8737,87330.445
04. Dez. 202337,9938,6837,9838,6838,68355.107
01. Dez. 202337,6138,0037,3838,0038,00347.777
30. Nov. 202337,2237,8136,9137,6337,63685.441
29. Nov. 202337,0837,4736,8137,2837,28401.131
28. Nov. 202336,5137,4536,4537,3137,31518.565
27. Nov. 202336,4936,8036,3336,6836,68221.243
24. Nov. 202336,2936,7436,2836,6036,60310.757
23. Nov. 202336,2136,3636,0036,2736,27143.542
22. Nov. 202336,0136,9335,5036,2136,21415.292
21. Nov. 202335,5736,0835,5735,8935,89312.166
20. Nov. 202335,7736,1035,3835,6435,64452.701
17. Nov. 202336,3137,0735,7835,8435,84687.750
16. Nov. 202335,4635,6635,0635,1635,16514.663
15. Nov. 202335,5836,2634,9335,4735,47719.860
14. Nov. 202333,3035,8233,3035,6535,65859.135
13. Nov. 202331,7333,2730,9533,1833,18857.720
10. Nov. 202332,1532,1831,6031,9831,98445.055
09. Nov. 202331,8232,4331,8032,3532,35334.568
08. Nov. 202331,5432,4831,5432,1632,16592.200
07. Nov. 202331,7431,7430,9631,4931,49447.182
06. Nov. 202332,2332,4432,0032,0032,00556.898
03. Nov. 202332,2033,0932,1832,3032,30575.495
02. Nov. 202331,4932,2531,0932,2032,20910.153
01. Nov. 202331,5931,7031,1131,5231,52456.708
31. Okt. 202331,4531,9231,2131,3231,32441.828
30. Okt. 202331,5031,7331,1331,4031,40355.343
27. Okt. 202331,4631,6631,1931,1931,19446.706
26. Okt. 202331,5731,7431,3431,5531,55447.270
25. Okt. 202332,7132,7431,5731,8031,80640.023
24. Okt. 202332,7332,8232,2932,7332,73678.898
23. Okt. 202333,2633,2832,4732,6732,67935.863
20. Okt. 202332,7533,4132,3933,2633,26652.949
19. Okt. 202332,8433,3232,6933,1533,15535.825
18. Okt. 202333,0533,3932,5232,9132,91461.628
17. Okt. 202332,8133,3532,7033,1633,16676.121
16. Okt. 202332,8033,0432,5532,9232,92825.218
13. Okt. 202332,4132,9431,9232,4932,49918.523
12. Okt. 202332,8433,6232,5932,7532,751.222.430
11. Okt. 202334,0034,0030,1632,7432,743.880.520
10. Okt. 202339,4940,0639,2939,6639,66318.139
09. Okt. 202338,7039,5038,6239,2539,25551.874
06. Okt. 202339,3839,4138,2438,6538,65375.659
05. Okt. 202339,5939,9639,1039,3339,33332.061
04. Okt. 202339,5039,6438,4739,0339,03817.941
03. Okt. 202340,3041,0240,2640,6740,67324.415
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...