Fresenius Medical Care AG & Co KGaA (FME)
Exportar para Excel
| < 1 2 3 4 > >> |
| 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
|
| 26/03/2026 |
1.372.200 |
1,57%
|
38,11
|
38,06
|
39,15
|
38,81
|
| 25/03/2026 |
1.345.200 |
0,08%
|
38,21
|
38,05
|
38,39
|
38,21
|
| 24/03/2026 |
1.343.300 |
1,70%
|
37,34
|
37,29
|
38,23
|
38,18
|
| 23/03/2026 |
1.275.500 |
0,19%
|
37,19
|
36,84
|
38,01
|
37,54
|
| 20/03/2026 |
1.362.000 |
-1,63%
|
38,22
|
37,36
|
38,33
|
37,47
|
| 19/03/2026 |
1.105.600 |
-2,11%
|
38,78
|
38,05
|
39,04
|
38,09
|
| 18/03/2026 |
1.207.900 |
-2,99%
|
40,32
|
38,91
|
40,38
|
38,91
|
| 17/03/2026 |
1.280.000 |
0,55%
|
39,75
|
39,59
|
40,41
|
40,11
|
| 16/03/2026 |
1.277.900 |
0,83%
|
39,78
|
39,69
|
40,35
|
39,89
|
| 13/03/2026 |
1.254.300 |
0,33%
|
39,51
|
39,18
|
39,94
|
39,56
|
| 12/03/2026 |
1.294.200 |
0,79%
|
39,02
|
38,98
|
39,90
|
39,43
|
| 11/03/2026 |
1.075.600 |
-0,56%
|
39,40
|
38,99
|
39,83
|
39,12
|
| 10/03/2026 |
1.332.600 |
-1,38%
|
39,59
|
38,96
|
39,87
|
39,34
|
| 09/03/2026 |
1.397.200 |
1,01%
|
38,77
|
38,55
|
40,13
|
39,89
|
| 06/03/2026 |
1.357.800 |
-0,33%
|
39,74
|
39,24
|
40,16
|
39,49
|
| 05/03/2026 |
1.197.700 |
1,23%
|
38,92
|
38,92
|
40,02
|
39,62
|
| 04/03/2026 |
1.141.100 |
-2,27%
|
39,70
|
38,95
|
40,10
|
39,14
|
| 03/03/2026 |
1.179.700 |
0,18%
|
39,73
|
39,39
|
40,48
|
40,05
|
| 02/03/2026 |
1.329.900 |
1,42%
|
38,97
|
38,67
|
40,12
|
39,98
|
| 27/02/2026 |
1.191.900 |
0,18%
|
39,36
|
39,19
|
39,82
|
39,42
|
| 26/02/2026 |
1.046.300 |
2,82%
|
38,23
|
38,21
|
39,38
|
39,35
|
| 25/02/2026 |
1.298.100 |
-0,18%
|
38,31
|
37,64
|
38,59
|
38,27
|
| 24/02/2026 |
1.312.800 |
-7,70%
|
37,72
|
37,72
|
40,62
|
38,34
|
| 23/02/2026 |
1.170.700 |
0,27%
|
41,00
|
40,87
|
41,62
|
41,54
|
| 20/02/2026 |
988.100 |
1,74%
|
40,81
|
40,76
|
41,44
|
41,43
|
| 19/02/2026 |
865.200 |
0,30%
|
40,36
|
40,36
|
41,32
|
40,72
|
| 18/02/2026 |
758.400 |
-1,74%
|
41,39
|
40,27
|
41,48
|
40,60
|
| 17/02/2026 |
879.200 |
1,18%
|
40,75
|
40,72
|
41,74
|
41,32
|
| 16/02/2026 |
984.200 |
-0,58%
|
41,17
|
40,55
|
41,20
|
40,84
|
| 13/02/2026 |
1.138.500 |
-0,07%
|
40,97
|
40,71
|
41,38
|
41,08
|
| 12/02/2026 |
1.318.500 |
1,91%
|
40,44
|
40,05
|
41,18
|
41,11
|
| 11/02/2026 |
1.290.100 |
0,20%
|
40,37
|
39,91
|
40,40
|
40,34
|
| 10/02/2026 |
1.322.100 |
0,90%
|
39,94
|
39,87
|
40,38
|
40,26
|
| 09/02/2026 |
1.112.900 |
-2,11%
|
40,96
|
39,31
|
41,00
|
39,90
|
| 06/02/2026 |
1.138.800 |
-0,29%
|
40,89
|
40,41
|
41,14
|
40,76
|
| 05/02/2026 |
1.284.700 |
1,59%
|
40,17
|
40,10
|
40,91
|
40,88
|
| 04/02/2026 |
918.500 |
3,66%
|
39,04
|
39,04
|
40,38
|
40,24
|
| 03/02/2026 |
1.259.410 |
1,92%
|
39,08
|
37,98
|
39,24
|
38,82
|
| 02/02/2026 |
1.272.260 |
0,58%
|
37,60
|
37,59
|
38,45
|
38,09
|
| 30/01/2026 |
1.339.100 |
1,09%
|
37,38
|
37,31
|
38,05
|
37,87
|
| 29/01/2026 |
1.421.900 |
0,78%
|
37,15
|
37,03
|
37,49
|
37,46
|
| 28/01/2026 |
1.423.200 |
0,46%
|
37,08
|
36,93
|
37,49
|
37,17
|
| 27/01/2026 |
1.248.200 |
-0,38%
|
37,29
|
36,94
|
37,40
|
37,00
|
| 26/01/2026 |
1.310.400 |
0,11%
|
37,13
|
36,82
|
37,47
|
37,14
|
| 23/01/2026 |
1.384.300 |
-1,98%
|
37,84
|
36,99
|
37,84
|
37,10
|
| 22/01/2026 |
1.456.200 |
2,02%
|
37,13
|
36,64
|
37,97
|
37,85
|
| 21/01/2026 |
1.376.900 |
3,08%
|
36,09
|
36,07
|
37,13
|
37,10
|
| 20/01/2026 |
1.232.410 |
-2,68%
|
36,34
|
35,67
|
36,53
|
35,99
|
| 19/01/2026 |
1.383.900 |
-1,75%
|
37,10
|
36,85
|
37,22
|
36,98
|
| 16/01/2026 |
1.241.300 |
1,81%
|
36,88
|
36,87
|
37,74
|
37,64
|
| 15/01/2026 |
1.281.500 |
0,87%
|
36,88
|
36,30
|
37,09
|
36,97
|
| 14/01/2026 |
1.085.590 |
-6,98%
|
39,46
|
36,65
|
39,46
|
36,65
|
| 13/01/2026 |
1.283.500 |
-3,00%
|
40,66
|
39,40
|
40,67
|
39,40
|
| 12/01/2026 |
1.378.640 |
2,50%
|
39,66
|
39,64
|
40,95
|
40,62
|
| 09/01/2026 |
1.310.200 |
1,33%
|
39,04
|
38,94
|
39,93
|
39,63
|
| 08/01/2026 |
1.592.200 |
-0,15%
|
39,08
|
38,53
|
39,20
|
39,11
|
| 07/01/2026 |
1.454.200 |
-2,47%
|
40,18
|
39,01
|
40,49
|
39,17
|
| 06/01/2026 |
1.537.540 |
-0,50%
|
40,42
|
39,72
|
40,73
|
40,16
|
| 05/01/2026 |
1.588.900 |
0,67%
|
40,16
|
40,01
|
40,44
|
40,36
|
| 02/01/2026 |
1.489.500 |
-1,62%
|
40,70
|
40,02
|
40,76
|
40,09
|
| 30/12/2025 |
755.100 |
0,59%
|
40,49
|
40,30
|
40,75
|
40,75
|
| 29/12/2025 |
1.394.300 |
-0,44%
|
40,53
|
40,45
|
40,92
|
40,51
|
| 23/12/2025 |
1.475.000 |
0,00%
|
40,72
|
40,69
|
40,91
|
40,69
|
| 22/12/2025 |
1.433.700 |
1,29%
|
40,29
|
40,14
|
40,90
|
40,69
|
| 19/12/2025 |
1.491.200 |
0,20%
|
40,12
|
40,09
|
40,45
|
40,17
|
| 18/12/2025 |
1.410.100 |
0,20%
|
40,11
|
40,04
|
40,36
|
40,09
|
| 17/12/2025 |
1.315.600 |
-0,67%
|
40,34
|
40,01
|
40,53
|
40,01
|
| 16/12/2025 |
1.403.600 |
0,65%
|
39,89
|
39,89
|
40,63
|
40,28
|
| 15/12/2025 |
1.449.900 |
-0,10%
|
40,18
|
39,93
|
40,56
|
40,02
|
| 12/12/2025 |
1.406.400 |
0,43%
|
39,92
|
39,53
|
40,09
|
40,06
|
| 11/12/2025 |
1.210.400 |
-0,03%
|
39,77
|
39,64
|
40,04
|
39,89
|
| 10/12/2025 |
902.400 |
2,15%
|
39,07
|
39,04
|
39,95
|
39,90
|
| 09/12/2025 |
1.084.240 |
-0,69%
|
39,40
|
38,99
|
39,54
|
39,06
|
| 08/12/2025 |
173.900 |
-1,43%
|
39,99
|
39,32
|
40,27
|
39,33
|
| 05/12/2025 |
178.120 |
-0,23%
|
40,05
|
39,90
|
40,65
|
39,90
|
| 04/12/2025 |
170.120 |
-1,11%
|
40,54
|
39,99
|
40,79
|
39,99
|
| 03/12/2025 |
275.540 |
-0,91%
|
40,85
|
40,21
|
40,85
|
40,44
|
