Deutsche Märkte öffnen in 26 Minuten

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,99+0,08 (+0,22%)
Börsenschluss: 05:35PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202335,6436,1335,5235,9935,99690.598
06. Feb. 202335,2136,1935,0335,9135,91836.362
03. Feb. 202335,6935,7334,8035,6135,61756.160
02. Feb. 202334,6735,9034,6635,7635,76762.435
01. Feb. 202334,5434,6834,2234,4534,45501.028
31. Jan. 202335,0535,0634,0634,3934,39969.248
30. Jan. 202334,3635,2334,2835,1135,11935.379
27. Jan. 202333,3033,3033,3033,3033,30-
26. Jan. 202332,8433,4732,4233,3033,30665.197
25. Jan. 202333,2533,2732,3632,5832,58489.479
24. Jan. 202333,9734,0533,2933,3533,35365.093
23. Jan. 202333,9434,1333,5333,8933,89349.383
20. Jan. 202333,5033,9533,3933,8433,84440.791
19. Jan. 202333,5033,6433,0633,2233,22647.006
18. Jan. 202333,8734,1033,4733,6033,60702.103
17. Jan. 202333,8834,2133,3033,7833,78677.459
16. Jan. 202333,1033,9433,1033,9433,94446.021
13. Jan. 202332,8633,1332,5632,9232,92454.253
12. Jan. 202332,7533,5932,7232,9132,91610.771
11. Jan. 202332,9233,2532,3032,7632,76929.564
10. Jan. 202332,0833,0231,8833,0233,02860.665
09. Jan. 202332,7132,8531,9832,1732,17622.764
06. Jan. 202332,0032,7031,9532,7032,70479.839
05. Jan. 202331,6932,1131,6431,9631,96589.163
04. Jan. 202330,6031,6930,6031,6331,63774.117
03. Jan. 202329,7030,3528,8230,2530,25804.664
02. Jan. 202330,5831,0130,3530,4030,40286.299
30. Dez. 202230,4630,9630,4530,5730,57310.473
29. Dez. 202229,6030,3229,4030,3230,32277.552
28. Dez. 202229,6829,9329,6129,6329,63219.306
27. Dez. 202230,0230,0829,6429,7029,70264.334
23. Dez. 202229,3929,9229,3629,8829,88339.667
22. Dez. 202229,7029,9529,1629,2629,26395.685
21. Dez. 202229,2229,7529,2229,7529,75290.276
20. Dez. 202229,4029,4428,9629,1129,11376.911
19. Dez. 202229,5229,8229,4029,5229,52371.679
16. Dez. 202229,8630,0029,0929,3729,371.726.197
15. Dez. 202230,3230,4229,8830,0230,02796.166
14. Dez. 202230,2530,5830,0030,5430,54368.684
13. Dez. 202229,8430,8229,5430,3930,39537.838
12. Dez. 202230,1430,2329,3529,7029,70385.257
09. Dez. 202230,3430,4830,1030,3430,34474.491
08. Dez. 202230,3030,4829,7730,3430,34402.101
07. Dez. 202229,8330,3929,8030,2030,20934.191
06. Dez. 202230,8930,9629,4329,8329,831.504.472
05. Dez. 202230,9931,1430,4630,9730,97786.325
02. Dez. 202230,2631,1030,2031,0831,08715.267
01. Dez. 202229,8230,5729,6630,3330,33597.534
30. Nov. 202229,8430,1629,5929,7229,721.366.227
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...