Fresenius Medical Care AG & Co KGaA (FME)
Exportar para Excel
| 1 2 3 4 > >> |
| 18/08/2026 |
1.161.200 |
0,02%
|
40,60
|
40,56
|
41,30
|
40,62
|
| 17/08/2026 |
1.210.500 |
-0,78%
|
40,95
|
40,61
|
41,20
|
40,61
|
| 14/08/2026 |
1.161.900 |
-0,05%
|
40,95
|
40,75
|
41,42
|
40,93
|
| 13/08/2026 |
1.177.800 |
0,00%
|
40,99
|
40,62
|
41,57
|
40,95
|
| 12/08/2026 |
1.171.600 |
-1,52%
|
41,46
|
40,88
|
41,81
|
40,95
|
| 11/08/2026 |
1.129.300 |
-1,05%
|
42,03
|
41,33
|
42,67
|
41,58
|
| 10/08/2026 |
977.100 |
-0,07%
|
41,97
|
41,95
|
42,49
|
42,02
|
| 07/08/2026 |
1.020.140 |
0,62%
|
41,75
|
41,71
|
42,31
|
42,05
|
| 06/08/2026 |
1.064.300 |
1,43%
|
41,18
|
41,18
|
42,49
|
41,79
|
| 05/08/2026 |
1.163.700 |
-0,94%
|
41,64
|
40,75
|
42,30
|
41,20
|
| 04/08/2026 |
1.162.220 |
-4,94%
|
40,90
|
40,50
|
42,92
|
41,59
|
| 03/08/2026 |
1.008.580 |
-1,55%
|
44,61
|
42,30
|
45,89
|
43,75
|
| 31/07/2026 |
1.078.400 |
0,20%
|
44,36
|
44,15
|
45,00
|
44,44
|
| 30/07/2026 |
948.800 |
2,50%
|
43,33
|
43,25
|
44,43
|
44,35
|
| 29/07/2026 |
1.072.000 |
0,16%
|
43,06
|
43,06
|
44,07
|
43,27
|
| 28/07/2026 |
1.030.950 |
-1,35%
|
42,61
|
42,61
|
43,52
|
43,20
|
| 27/07/2026 |
1.034.000 |
1,55%
|
43,39
|
43,39
|
43,89
|
43,79
|
| 24/07/2026 |
1.062.100 |
0,30%
|
42,85
|
42,60
|
43,28
|
43,12
|
| 23/07/2026 |
1.061.400 |
0,92%
|
42,54
|
42,30
|
42,99
|
42,99
|
| 22/07/2026 |
1.074.000 |
-1,16%
|
43,15
|
42,34
|
43,28
|
42,60
|
| 21/07/2026 |
1.056.600 |
2,72%
|
42,27
|
42,25
|
43,30
|
43,10
|
| 20/07/2026 |
1.071.900 |
-0,17%
|
42,30
|
41,80
|
42,54
|
41,96
|
| 17/07/2026 |
1.096.300 |
0,14%
|
41,77
|
41,76
|
42,52
|
42,03
|
| 16/07/2026 |
1.144.900 |
0,05%
|
41,78
|
41,63
|
42,27
|
41,97
|
| 15/07/2026 |
964.600 |
-0,64%
|
42,24
|
41,28
|
42,25
|
41,95
|
| 14/07/2026 |
872.900 |
-1,22%
|
42,73
|
42,22
|
42,73
|
42,22
|
| 13/07/2026 |
1.016.100 |
2,03%
|
41,60
|
41,60
|
42,94
|
42,74
|
| 10/07/2026 |
996.700 |
0,38%
|
41,71
|
41,64
|
42,21
|
41,89
|
| 09/07/2026 |
997.200 |
-0,36%
|
41,96
|
41,62
|
42,06
|
41,73
|
| 08/07/2026 |
785.680 |
-0,38%
|
41,83
|
41,42
|
42,05
|
41,88
|
| 07/07/2026 |
967.100 |
2,36%
|
41,04
|
41,03
|
42,60
|
42,04
|
| 06/07/2026 |
1.105.680 |
0,27%
|
40,93
|
40,91
|
41,48
|
41,07
|
| 03/07/2026 |
1.136.100 |
-0,17%
|
41,13
|
40,63
|
41,37
|
40,96
|
| 02/07/2026 |
1.089.100 |
2,55%
|
40,07
|
39,93
|
41,37
|
41,03
|
| 01/07/2026 |
1.090.700 |
1,47%
|
39,48
|
39,47
|
40,39
|
40,01
|
| 30/06/2026 |
1.163.500 |
-0,50%
|
39,68
|
39,20
|
39,86
|
39,43
|
| 29/06/2026 |
1.187.900 |
-2,68%
|
40,88
|
39,48
|
40,98
|
39,63
|
| 26/06/2026 |
1.177.100 |
0,00%
|
40,67
|
40,46
|
40,99
|
40,72
|
| 25/06/2026 |
1.137.560 |
-3,05%
|
42,24
|
39,62
|
42,24
|
40,72
|
| 24/06/2026 |
1.234.700 |
1,08%
|
41,50
|
41,48
|
42,20
|
42,00
|
| 23/06/2026 |
1.301.900 |
1,17%
|
40,94
|
40,86
|
41,95
|
41,55
|
| 22/06/2026 |
1.152.340 |
1,11%
|
40,58
|
40,57
|
41,66
|
41,07
|
| 19/06/2026 |
1.192.500 |
-1,38%
|
41,08
|
40,25
|
41,11
|
40,62
|
| 18/06/2026 |
1.006.600 |
0,46%
|
41,03
|
40,64
|
41,34
|
41,19
|
| 17/06/2026 |
1.044.000 |
0,59%
|
40,81
|
40,48
|
41,32
|
41,00
|
| 16/06/2026 |
911.100 |
0,57%
|
40,49
|
40,49
|
41,04
|
40,76
|
| 15/06/2026 |
1.018.200 |
2,14%
|
39,71
|
39,64
|
40,88
|
40,53
|
| 12/06/2026 |
1.014.400 |
2,59%
|
38,71
|
38,52
|
39,84
|
39,68
|
| 11/06/2026 |
1.248.800 |
0,31%
|
38,69
|
38,35
|
39,17
|
38,68
|
| 10/06/2026 |
1.284.850 |
-0,31%
|
38,64
|
38,56
|
39,15
|
38,56
|
| 09/06/2026 |
1.105.500 |
2,76%
|
37,65
|
37,65
|
38,89
|
38,68
|
| 08/06/2026 |
1.135.500 |
-1,23%
|
37,95
|
37,62
|
38,29
|
37,64
|
| 05/06/2026 |
1.132.600 |
1,52%
|
37,37
|
37,37
|
38,30
|
38,11
|
| 04/06/2026 |
1.252.100 |
4,45%
|
36,06
|
36,06
|
37,97
|
37,54
|
| 03/06/2026 |
1.262.100 |
1,38%
|
35,40
|
35,32
|
36,13
|
35,94
|
| 02/06/2026 |
1.136.400 |
-2,10%
|
36,26
|
35,45
|
36,29
|
35,45
|
| 01/06/2026 |
1.281.600 |
-2,14%
|
37,16
|
35,93
|
37,16
|
36,21
|
| 29/05/2026 |
980.200 |
-0,51%
|
37,30
|
36,95
|
37,65
|
37,00
|
| 28/05/2026 |
1.060.230 |
0,70%
|
36,86
|
36,35
|
37,40
|
37,19
|
| 27/05/2026 |
1.268.500 |
-0,54%
|
37,21
|
36,89
|
37,61
|
36,93
|
| 26/05/2026 |
1.224.100 |
-1,09%
|
37,59
|
37,11
|
38,08
|
37,13
|
| 25/05/2026 |
1.183.900 |
0,94%
|
37,58
|
37,35
|
37,68
|
37,54
|
| 22/05/2026 |
1.294.700 |
-4,05%
|
37,43
|
36,78
|
37,54
|
37,19
|
| 21/05/2026 |
1.190.400 |
1,39%
|
38,17
|
38,01
|
39,02
|
38,76
|
| 20/05/2026 |
1.240.460 |
0,24%
|
38,14
|
37,88
|
38,50
|
38,23
|
| 19/05/2026 |
1.247.300 |
-0,08%
|
38,24
|
38,08
|
38,62
|
38,14
|
| 18/05/2026 |
1.127.400 |
2,97%
|
37,19
|
36,95
|
38,22
|
38,17
|
| 15/05/2026 |
1.165.660 |
0,73%
|
36,59
|
36,57
|
37,40
|
37,07
|
| 14/05/2026 |
1.139.900 |
1,04%
|
36,41
|
36,38
|
37,12
|
36,80
|
| 13/05/2026 |
1.239.100 |
-3,96%
|
37,97
|
36,28
|
37,99
|
36,42
|
| 12/05/2026 |
1.277.100 |
2,29%
|
36,98
|
36,98
|
37,99
|
37,92
|
| 11/05/2026 |
1.123.900 |
-0,40%
|
37,19
|
37,04
|
37,57
|
37,07
|
| 08/05/2026 |
1.132.400 |
0,89%
|
36,84
|
36,80
|
37,95
|
37,22
|
| 07/05/2026 |
1.176.800 |
2,84%
|
35,87
|
35,85
|
37,30
|
36,89
|
| 06/05/2026 |
1.366.140 |
3,52%
|
34,74
|
34,67
|
36,18
|
35,87
|
| 05/05/2026 |
1.369.830 |
-10,28%
|
37,05
|
34,58
|
37,54
|
34,65
|
| 04/05/2026 |
1.285.000 |
0,36%
|
38,56
|
38,34
|
39,07
|
38,62
|
| 30/04/2026 |
1.120.850 |
1,24%
|
37,86
|
37,66
|
38,60
|
38,48
|
| 29/04/2026 |
1.227.000 |
-1,32%
|
38,63
|
37,99
|
38,71
|
38,01
|
| 28/04/2026 |
1.195.400 |
-0,08%
|
38,59
|
38,42
|
38,90
|
38,52
|
| 27/04/2026 |
1.047.400 |
-0,75%
|
38,65
|
38,51
|
38,91
|
38,55
|
| 24/04/2026 |
1.213.800 |
-0,10%
|
38,98
|
38,45
|
39,30
|
38,84
|
| 23/04/2026 |
1.292.300 |
-0,28%
|
38,76
|
38,75
|
39,61
|
38,88
|
| 22/04/2026 |
1.045.500 |
-0,41%
|
39,32
|
38,85
|
39,44
|
38,99
|
| 21/04/2026 |
917.400 |
-0,10%
|
39,20
|
39,13
|
39,94
|
39,15
|
| 20/04/2026 |
1.240.600 |
-1,48%
|
39,32
|
38,71
|
39,72
|
39,19
|
| 17/04/2026 |
985.800 |
2,87%
|
38,71
|
38,61
|
39,87
|
39,78
|
| 16/04/2026 |
1.215.900 |
-0,36%
|
38,77
|
38,40
|
39,25
|
38,67
|
| 15/04/2026 |
1.058.300 |
-1,42%
|
39,48
|
38,59
|
39,53
|
38,81
|
| 14/04/2026 |
1.168.200 |
-1,75%
|
40,08
|
39,19
|
40,43
|
39,37
|
| 13/04/2026 |
1.075.600 |
-0,15%
|
40,07
|
39,61
|
40,13
|
40,07
|
| 10/04/2026 |
1.111.000 |
-0,05%
|
40,21
|
40,12
|
40,63
|
40,13
|
| 09/04/2026 |
1.197.000 |
0,10%
|
40,03
|
39,76
|
40,53
|
40,15
|
| 08/04/2026 |
1.088.800 |
2,56%
|
39,82
|
39,51
|
40,43
|
40,11
|
| 07/04/2026 |
1.285.600 |
1,37%
|
38,64
|
38,54
|
39,62
|
39,11
|
| 02/04/2026 |
1.219.500 |
0,18%
|
38,08
|
38,01
|
38,69
|
38,58
|
| 01/04/2026 |
996.400 |
-0,82%
|
38,92
|
38,45
|
39,13
|
38,51
|
| 31/03/2026 |
1.130.100 |
0,36%
|
38,92
|
38,45
|
39,03
|
38,83
|
| 30/03/2026 |
1.270.700 |
1,15%
|
38,29
|
38,25
|
38,87
|
38,69
|
| 27/03/2026 |
1.315.700 |
-1,44%
|
38,98
|
38,25
|
39,02
|
38,25
|
