Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27,92-0,45 (-1,59%)
Börsenschluss: 05:35PM CEST
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Juli 202246,1046,5145,1345,5045,50589.468
13. Juli 202247,0247,0745,0846,2346,231.048.021
12. Juli 202246,9246,9246,9246,9246,92-
11. Juli 202246,9947,3646,7946,9246,92480.776
08. Juli 202247,3047,7146,5947,6047,60767.504
07. Juli 202247,6847,9147,0547,2647,26567.867
06. Juli 202248,2248,4447,3347,4747,47509.921
05. Juli 202248,0948,1647,1347,2647,26516.950
04. Juli 202248,0348,2447,5447,6647,66466.826
01. Juli 202247,0447,5846,7647,5847,58610.101
30. Juni 202247,4247,7547,0647,6347,63922.356
29. Juni 202247,2748,1947,2148,0148,01694.850
28. Juni 202248,0648,5147,4447,8047,80772.051
27. Juni 202248,8149,1546,9147,6947,691.415.945
24. Juni 202246,2347,5646,0947,0947,09896.521
23. Juni 202245,0646,2344,6146,1646,16867.651
22. Juni 202244,8045,8643,5345,0245,021.854.594
21. Juni 202249,8050,2244,3445,3145,311.843.771
20. Juni 202249,4750,1849,2049,8149,81488.692
17. Juni 202249,9550,0649,4449,4449,441.562.357
16. Juni 202249,9450,5049,4249,9049,90766.952
15. Juni 202250,5650,9250,3450,4450,44671.651
14. Juni 202251,3451,5450,4650,4650,46800.354
13. Juni 202250,2251,6650,1651,3251,32824.715
10. Juni 202251,0051,1050,1051,0251,02809.232
09. Juni 202252,9052,9051,2051,2851,28824.491
08. Juni 202254,0854,2052,9653,1053,10546.915
07. Juni 202253,4054,1653,0054,1654,16823.232
06. Juni 202253,7454,3453,4253,6253,62388.175
03. Juni 202253,4454,4653,2853,3053,30523.873
02. Juni 202255,1855,1855,1855,1855,18-
01. Juni 202256,7857,0055,1655,1855,18-
31. Mai 202256,8657,2256,5856,6456,64811.457
30. Mai 202256,6856,6856,6856,6856,68-
27. Mai 202256,6856,6856,6856,6856,68-
26. Mai 202256,7456,8856,4056,6856,68333.454
25. Mai 202255,9455,9455,9455,9455,94-
24. Mai 202255,5056,5855,5055,9455,94485.781
23. Mai 202256,9857,1055,7056,0856,08385.545
20. Mai 202256,0056,7655,8456,3056,30429.489
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...