Deutsche Märkte schließen in 7 Stunden 33 Minuten

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
53,46+0,12 (+0,22%)
Ab 9:42AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202154,0253,8453,1253,4653,4689.042
26. Nov. 202154,0254,1052,6253,3453,341.096.175
25. Nov. 202155,6255,6254,5454,7254,72405.195
24. Nov. 202155,8256,0255,1255,5655,56446.449
23. Nov. 202155,3856,2255,2055,6455,64520.931
22. Nov. 202155,7055,8454,7855,6855,68771.337
19. Nov. 202156,5056,8455,1455,7855,78902.465
18. Nov. 202156,9657,0456,0456,4656,46644.622
17. Nov. 202157,9258,0256,6056,9656,96744.587
16. Nov. 202157,9658,6857,9058,0458,04537.387
15. Nov. 202157,9058,1057,4658,1058,10455.308
12. Nov. 202158,2658,6057,6857,9657,96721.441
11. Nov. 202159,0259,3857,6257,9057,90895.850
10. Nov. 202158,4259,1857,9658,9858,98511.944
09. Nov. 202159,6859,6858,0458,3458,34878.201
08. Nov. 202161,1861,3859,9260,5060,50602.512
05. Nov. 202159,2461,9659,1261,3461,341.023.312
04. Nov. 202158,3259,6258,0259,2659,26696.696
03. Nov. 202159,1259,1657,3257,9257,92961.741
02. Nov. 202158,7461,5658,6859,4659,461.115.121
01. Nov. 202157,7858,9657,5658,9058,90611.680
29. Okt. 202158,0058,1857,3257,4657,46980.732
28. Okt. 202159,4059,9458,7259,6059,60447.237
27. Okt. 202158,9660,1858,8259,6459,64672.295
26. Okt. 202161,8861,9459,0659,1659,161.241.858
25. Okt. 202161,4661,9061,0661,9061,90440.424
22. Okt. 202161,8061,9061,1261,2661,26440.759
21. Okt. 202161,0261,8460,8461,8061,80319.700
20. Okt. 202160,9661,4460,8461,4461,44369.025
19. Okt. 202160,5860,9460,0460,9060,90335.782
18. Okt. 202161,0061,1459,9260,4260,42461.759
15. Okt. 202161,2261,2860,6261,2861,28447.684
14. Okt. 202161,0061,5460,6261,2461,24464.605
13. Okt. 202160,5060,9860,2860,6860,68403.328
12. Okt. 202160,4860,9460,3460,5860,58509.334
11. Okt. 202160,3661,2060,0461,0061,00431.122
08. Okt. 202160,9460,9460,0660,3660,36317.477
07. Okt. 202160,2260,5459,9060,2260,22348.129
06. Okt. 202159,9860,1059,4459,7259,72365.265
05. Okt. 202160,7061,1060,1060,3260,32384.296
04. Okt. 202160,4461,7460,3460,6860,68405.765
01. Okt. 202160,3860,9659,9860,6060,60448.092
30. Sept. 202160,9661,3260,4260,8660,86443.469
29. Sept. 202161,0061,1060,3860,7660,76340.659
28. Sept. 202161,1061,4860,5260,7060,70517.826
27. Sept. 202161,9062,1661,1861,1861,18393.590
24. Sept. 202161,1261,6860,9061,3261,32409.318
23. Sept. 202162,6463,1061,2261,2661,26515.371
22. Sept. 202161,6262,9661,5862,2662,26764.672
21. Sept. 202160,0661,9460,0661,4461,44455.173
20. Sept. 202159,5460,7059,4660,5460,54613.974
17. Sept. 202160,1260,7059,8660,1260,121.321.159
16. Sept. 202160,5060,5059,6859,7259,72463.102
15. Sept. 202161,7261,7859,8460,1060,10868.327
14. Sept. 202161,7662,9061,7661,8861,88421.844
13. Sept. 202161,8662,8261,7261,8061,80435.137
10. Sept. 202162,2862,9261,7861,7861,78986.449
09. Sept. 202165,0065,4864,8464,9064,90382.195
08. Sept. 202165,5065,5664,7665,4065,40358.195
07. Sept. 202165,6065,7865,2065,7865,78298.727
06. Sept. 202165,2465,8064,9665,5865,58164.241
03. Sept. 202165,5865,6064,5065,1665,16282.357
02. Sept. 202165,3465,5464,7665,5465,54442.725
01. Sept. 202165,9266,7065,3065,3265,32441.973
31. Aug. 202165,5665,5864,8065,0465,04524.856
30. Aug. 202166,1866,1865,2265,5065,50303.446
27. Aug. 202167,1267,1266,0666,1666,16350.921
26. Aug. 202167,0867,7466,9467,3467,34437.932
25. Aug. 202168,4468,5466,8867,3267,32434.573
24. Aug. 202169,0269,0268,1468,4868,48280.457
23. Aug. 202168,6268,8468,3468,8468,84259.056
20. Aug. 202168,6068,7267,8068,2268,22306.147
19. Aug. 202168,6668,9468,2868,5468,54479.796
18. Aug. 202169,5869,9669,3469,5269,52271.971
17. Aug. 202168,9269,6668,5869,5869,58347.070
16. Aug. 202168,4069,2068,3069,1269,12295.629
13. Aug. 202168,2268,9068,2268,8068,80328.159
12. Aug. 202168,4868,5667,7268,3468,34414.036
11. Aug. 202168,1068,6267,7068,5668,56566.929
10. Aug. 202167,1868,4867,1868,1468,14418.596
09. Aug. 202167,0267,2866,4067,0467,04742.201
06. Aug. 202167,3267,4466,8267,2667,26322.327
05. Aug. 202167,5068,0867,1667,3467,34454.187
04. Aug. 202167,5067,9866,9867,5267,52393.314
03. Aug. 202165,0267,4064,8467,1867,18722.891
02. Aug. 202166,7466,7463,9264,9464,94944.422
30. Juli 202166,5067,7264,3866,5466,541.609.683
29. Juli 202169,2469,7268,7269,7069,70474.091
28. Juli 202168,2269,2868,0869,2469,24300.859
27. Juli 202168,4668,6267,5868,4668,46530.910
26. Juli 202169,0269,3268,7068,7068,70355.071
23. Juli 202169,3669,6068,9669,3869,38410.872
22. Juli 202168,4069,4068,2469,2469,24349.833
21. Juli 202168,0868,4267,1868,2668,26515.342
20. Juli 202168,8668,8667,3267,7267,72385.289
19. Juli 202169,4869,5668,3868,7068,70444.528
16. Juli 202169,5869,9269,3669,8069,80357.700
15. Juli 202170,6070,6069,2869,4469,44332.761
14. Juli 202170,2071,1470,0270,9670,96342.799
13. Juli 202170,0070,5269,7670,4870,48389.757
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...