Fresenius Medical Care AG & Co KGaA (FME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
745 740 |
1,56%
|
37,99
|
36,76
|
38,91
|
38,32
|
| 20/10/2026 |
1 216 190 |
-3,18%
|
38,98
|
37,23
|
39,67
|
37,73
|
| 19/10/2026 |
1 258 600 |
-0,92%
|
39,25
|
38,87
|
39,48
|
38,97
|
| 16/10/2026 |
1 215 400 |
-0,28%
|
39,55
|
39,30
|
39,74
|
39,33
|
| 15/10/2026 |
1 328 000 |
2,47%
|
38,44
|
38,44
|
39,71
|
39,44
|
| 14/10/2026 |
1 336 430 |
2,20%
|
37,68
|
37,46
|
38,50
|
38,49
|
| 13/10/2026 |
1 403 160 |
-0,45%
|
37,85
|
37,63
|
38,46
|
37,66
|
| 12/10/2026 |
1 323 100 |
0,85%
|
37,58
|
37,54
|
38,19
|
37,83
|
| 09/10/2026 |
1 426 830 |
1,30%
|
37,07
|
37,04
|
37,99
|
37,51
|
| 08/10/2026 |
1 478 210 |
-0,40%
|
37,39
|
36,28
|
37,46
|
37,03
|
| 07/10/2026 |
1 220 500 |
-6,93%
|
39,86
|
36,98
|
42,00
|
37,18
|
| 06/10/2026 |
1 309 620 |
-0,65%
|
40,21
|
39,55
|
40,68
|
39,95
|
| 05/10/2026 |
1 381 300 |
1,93%
|
39,59
|
39,59
|
40,30
|
40,21
|
| 02/10/2026 |
1 278 400 |
-0,43%
|
39,69
|
39,28
|
39,75
|
39,45
|
| 01/10/2026 |
1 324 000 |
0,38%
|
39,48
|
39,15
|
39,89
|
39,62
|
| 30/09/2026 |
1 340 400 |
0,56%
|
39,24
|
39,20
|
39,83
|
39,47
|
| 29/09/2026 |
1 361 700 |
-2,85%
|
39,16
|
38,96
|
40,20
|
39,25
|
| 28/09/2026 |
1 396 300 |
1,89%
|
39,54
|
39,51
|
40,68
|
40,40
|
| 25/09/2026 |
1 223 000 |
0,99%
|
39,26
|
39,09
|
39,83
|
39,65
|
| 24/09/2026 |
1 438 400 |
-0,41%
|
39,41
|
39,11
|
39,55
|
39,26
|
| 23/09/2026 |
1 426 420 |
0,18%
|
39,23
|
38,36
|
39,79
|
39,42
|
| 22/09/2026 |
1 411 500 |
1,42%
|
38,80
|
38,67
|
39,41
|
39,35
|
| 21/09/2026 |
1 445 400 |
0,60%
|
38,67
|
38,65
|
39,35
|
38,80
|
| 18/09/2026 |
1 342 300 |
-0,13%
|
38,41
|
38,41
|
38,88
|
38,57
|
| 17/09/2026 |
1 259 600 |
-3,55%
|
40,04
|
38,62
|
40,23
|
38,62
|
| 16/09/2026 |
1 128 800 |
0,88%
|
39,74
|
39,56
|
40,10
|
40,04
|
| 15/09/2026 |
1 286 400 |
0,48%
|
39,41
|
39,40
|
40,11
|
39,69
|
| 14/09/2026 |
1 383 200 |
2,95%
|
38,30
|
38,27
|
39,64
|
39,50
|
| 11/09/2026 |
1 198 000 |
0,00%
|
38,48
|
38,32
|
39,10
|
38,37
|
| 10/09/2026 |
1 313 100 |
0,03%
|
38,44
|
38,31
|
38,88
|
38,37
|
| 09/09/2026 |
1 052 200 |
-0,88%
|
38,66
|
38,23
|
38,91
|
38,36
|
| 08/09/2026 |
989 200 |
-1,60%
|
39,15
|
38,70
|
39,73
|
38,70
|
| 07/09/2026 |
1 077 900 |
0,56%
|
39,21
|
38,85
|
39,41
|
39,33
|
| 04/09/2026 |
1 282 550 |
1,53%
|
38,63
|
38,53
|
39,26
|
39,11
|
| 03/09/2026 |
1 107 000 |
-1,48%
|
39,24
|
38,42
|
39,35
|
38,52
|
| 02/09/2026 |
1 160 000 |
-0,13%
|
39,34
|
38,94
|
39,49
|
39,10
|
| 01/09/2026 |
1 211 300 |
-0,33%
|
39,31
|
39,15
|
39,85
|
39,15
|
| 31/08/2026 |
1 123 200 |
-1,21%
|
39,73
|
39,12
|
39,93
|
39,28
|
| 28/08/2026 |
1 141 700 |
-0,75%
|
40,02
|
39,55
|
40,39
|
39,76
|
| 27/08/2026 |
1 218 200 |
-0,47%
|
40,31
|
39,70
|
40,32
|
40,06
|
| 26/08/2026 |
1 249 600 |
-0,07%
|
40,28
|
40,25
|
40,84
|
40,25
|
| 25/08/2026 |
1 190 300 |
0,25%
|
40,22
|
40,01
|
40,43
|
40,28
|
| 24/08/2026 |
1 075 500 |
0,45%
|
39,98
|
39,96
|
40,43
|
40,18
|
| 21/08/2026 |
1 167 430 |
0,23%
|
39,84
|
39,77
|
40,68
|
40,00
|
| 20/08/2026 |
1 062 690 |
-2,28%
|
40,86
|
39,89
|
40,97
|
39,91
|
| 19/08/2026 |
1 168 200 |
0,54%
|
40,51
|
40,47
|
41,25
|
40,84
|
| 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
|
