Fresenius Medical Care AG & Co KGaA (FME)
Exportar para Excel
| << < 1 2 3 4 > |
| 07/10/2025 |
143.620 |
0,92%
|
45,67
|
45,51
|
46,32
|
46,09
|
| 06/10/2025 |
142.350 |
0,51%
|
45,61
|
45,24
|
45,76
|
45,67
|
| 03/10/2025 |
151.750 |
0,33%
|
45,43
|
45,22
|
45,84
|
45,44
|
| 02/10/2025 |
146.110 |
-0,04%
|
45,38
|
45,25
|
45,77
|
45,29
|
| 01/10/2025 |
157.080 |
0,82%
|
44,77
|
44,58
|
45,34
|
45,31
|
| 30/09/2025 |
147.340 |
2,60%
|
43,83
|
43,78
|
45,05
|
44,94
|
| 29/09/2025 |
161.150 |
0,57%
|
43,66
|
43,33
|
44,09
|
43,80
|
| 26/09/2025 |
147.990 |
1,33%
|
42,96
|
42,93
|
43,87
|
43,55
|
| 25/09/2025 |
142.090 |
-2,32%
|
44,04
|
42,82
|
44,04
|
42,98
|
| 24/09/2025 |
155.700 |
0,85%
|
43,68
|
43,64
|
44,31
|
44,00
|
| 23/09/2025 |
153.750 |
1,14%
|
43,19
|
43,16
|
44,20
|
43,63
|
| 22/09/2025 |
147.200 |
-0,02%
|
43,11
|
42,86
|
43,23
|
43,14
|
| 19/09/2025 |
142.580 |
0,33%
|
43,02
|
43,01
|
43,50
|
43,15
|
| 18/09/2025 |
119.360 |
-0,72%
|
43,41
|
42,99
|
43,72
|
43,01
|
| 17/09/2025 |
140.770 |
1,71%
|
42,65
|
42,50
|
43,48
|
43,32
|
| 16/09/2025 |
131.830 |
1,84%
|
41,89
|
41,85
|
42,70
|
42,59
|
| 15/09/2025 |
120.540 |
-1,27%
|
41,84
|
41,68
|
42,92
|
41,82
|
| 12/09/2025 |
139.430 |
-0,87%
|
42,76
|
42,25
|
43,07
|
42,36
|
| 11/09/2025 |
129.600 |
0,71%
|
42,41
|
42,34
|
43,10
|
42,73
|
| 10/09/2025 |
134.520 |
-0,96%
|
42,89
|
42,23
|
43,04
|
42,43
|
| 09/09/2025 |
140.990 |
1,35%
|
42,27
|
42,26
|
43,14
|
42,84
|
| 08/09/2025 |
148.520 |
0,79%
|
41,98
|
41,98
|
42,50
|
42,27
|
| 05/09/2025 |
150.530 |
0,72%
|
41,68
|
41,51
|
42,14
|
41,94
|
| 04/09/2025 |
160.340 |
-0,62%
|
41,76
|
41,02
|
41,95
|
41,64
|
| 03/09/2025 |
166.220 |
0,36%
|
41,65
|
41,65
|
42,25
|
41,90
|
| 02/09/2025 |
123.620 |
-4,94%
|
42,29
|
41,44
|
42,39
|
41,75
|
| 01/09/2025 |
150.750 |
0,50%
|
43,76
|
43,76
|
44,17
|
43,92
|
| 29/08/2025 |
149.400 |
1,68%
|
43,00
|
43,00
|
43,82
|
43,70
|
| 28/08/2025 |
133.850 |
-0,49%
|
43,20
|
42,98
|
43,52
|
42,98
|
| 27/08/2025 |
142.190 |
-1,05%
|
43,64
|
43,15
|
43,83
|
43,19
|
| 26/08/2025 |
137.270 |
0,21%
|
43,54
|
43,47
|
43,92
|
43,65
|
| 25/08/2025 |
140.070 |
0,58%
|
43,30
|
43,00
|
43,73
|
43,56
|
| 22/08/2025 |
147.520 |
-0,32%
|
43,43
|
43,30
|
43,70
|
43,31
|
| 21/08/2025 |
154.220 |
0,81%
|
43,13
|
43,12
|
43,60
|
43,45
|
| 20/08/2025 |
142.600 |
0,54%
|
42,88
|
42,75
|
43,35
|
43,10
|
| 19/08/2025 |
719.020 |
1,37%
|
42,36
|
42,33
|
43,21
|
42,87
|
| 18/08/2025 |
1.865.300 |
-0,66%
|
42,69
|
42,26
|
42,79
|
42,29
|
| 15/08/2025 |
1.802.800 |
0,24%
|
42,58
|
42,50
|
43,10
|
42,57
|
| 14/08/2025 |
1.861.800 |
0,14%
|
42,31
|
42,30
|
42,83
|
42,47
|
| 13/08/2025 |
1.893.400 |
2,84%
|
41,35
|
41,27
|
42,53
|
42,41
|
| 12/08/2025 |
2.052.300 |
-0,39%
|
41,47
|
41,08
|
41,66
|
41,24
|
| 11/08/2025 |
1.911.000 |
0,36%
|
41,31
|
41,26
|
41,75
|
41,40
|
| 08/08/2025 |
1.891.700 |
1,00%
|
40,99
|
40,83
|
41,64
|
41,25
|
| 07/08/2025 |
2.151.900 |
0,72%
|
40,55
|
40,13
|
40,87
|
40,84
|
| 06/08/2025 |
1.901.000 |
-3,89%
|
42,41
|
40,00
|
42,43
|
40,55
|
| 05/08/2025 |
1.720.380 |
-2,41%
|
41,82
|
40,45
|
43,21
|
42,19
|
| 04/08/2025 |
1.825.300 |
0,07%
|
43,37
|
43,17
|
43,49
|
43,23
|
| 01/08/2025 |
2.405.700 |
-2,39%
|
44,13
|
43,20
|
44,19
|
43,20
|
| 31/07/2025 |
1.919.000 |
-1,64%
|
45,08
|
44,23
|
45,18
|
44,26
|
| 30/07/2025 |
1.799.600 |
-0,33%
|
45,20
|
44,84
|
45,32
|
45,00
|
| 29/07/2025 |
1.842.500 |
1,10%
|
44,72
|
44,62
|
45,76
|
45,15
|
| 28/07/2025 |
1.777.800 |
-0,76%
|
45,40
|
44,44
|
45,43
|
44,66
|
| 25/07/2025 |
1.775.600 |
-1,34%
|
45,59
|
44,66
|
45,64
|
45,00
|
| 24/07/2025 |
1.753.000 |
-2,12%
|
46,61
|
45,60
|
46,62
|
45,61
|
| 23/07/2025 |
1.873.820 |
2,35%
|
45,84
|
45,28
|
46,70
|
46,60
|
| 22/07/2025 |
1.918.500 |
1,29%
|
45,01
|
44,97
|
45,78
|
45,53
|
| 21/07/2025 |
1.848.100 |
-1,62%
|
45,74
|
44,95
|
45,78
|
44,95
|
| 18/07/2025 |
1.668.900 |
-1,70%
|
46,60
|
45,68
|
46,89
|
45,69
|
| 17/07/2025 |
1.749.700 |
-0,39%
|
46,74
|
46,44
|
47,17
|
46,48
|
| 16/07/2025 |
1.785.400 |
1,08%
|
46,15
|
46,09
|
46,76
|
46,66
|
| 15/07/2025 |
1.823.100 |
-0,88%
|
46,64
|
46,10
|
46,73
|
46,16
|
| 14/07/2025 |
1.862.200 |
1,09%
|
45,96
|
45,88
|
46,85
|
46,57
|
| 11/07/2025 |
1.797.600 |
-1,56%
|
46,78
|
45,48
|
46,79
|
46,07
|
| 10/07/2025 |
1.844.700 |
-0,13%
|
46,81
|
46,60
|
47,27
|
46,80
|
| 09/07/2025 |
1.794.100 |
0,00%
|
46,67
|
46,24
|
47,22
|
46,86
|
| 08/07/2025 |
1.713.600 |
-1,97%
|
47,89
|
46,84
|
47,89
|
46,86
|
| 07/07/2025 |
1.701.800 |
0,44%
|
47,52
|
47,39
|
48,03
|
47,80
|
| 04/07/2025 |
1.822.200 |
-0,38%
|
47,64
|
47,37
|
47,69
|
47,59
|
| 03/07/2025 |
1.763.800 |
-0,95%
|
48,26
|
47,66
|
48,35
|
47,77
|
| 02/07/2025 |
1.796.000 |
-0,88%
|
48,80
|
48,13
|
49,08
|
48,23
|
| 01/07/2025 |
1.786.800 |
0,50%
|
48,58
|
48,39
|
48,83
|
48,66
|
| 30/06/2025 |
1.826.400 |
0,37%
|
48,47
|
47,03
|
48,75
|
48,42
|
| 27/06/2025 |
1.862.900 |
0,50%
|
48,04
|
47,74
|
48,39
|
48,24
|
| 26/06/2025 |
1.838.810 |
1,03%
|
47,44
|
47,19
|
48,07
|
48,00
|
| 25/06/2025 |
1.855.000 |
-0,42%
|
47,76
|
47,35
|
47,88
|
47,51
|
| 24/06/2025 |
1.881.100 |
1,77%
|
47,24
|
47,17
|
47,78
|
47,71
|
| 23/06/2025 |
1.920.200 |
1,36%
|
46,22
|
46,17
|
47,16
|
46,88
|
| 20/06/2025 |
1.955.500 |
0,61%
|
46,14
|
46,03
|
46,62
|
46,25
|
| 19/06/2025 |
1.920.500 |
-1,18%
|
46,38
|
45,96
|
46,60
|
45,97
|
| 18/06/2025 |
1.942.900 |
-0,94%
|
46,97
|
45,07
|
47,21
|
46,52
|
| 17/06/2025 |
1.897.300 |
-4,51%
|
49,09
|
46,70
|
49,62
|
46,96
|
| 16/06/2025 |
1.695.800 |
-0,69%
|
49,67
|
49,17
|
50,28
|
49,18
|
| 13/06/2025 |
1.821.000 |
-1,04%
|
49,25
|
49,23
|
49,91
|
49,52
|
| 12/06/2025 |
1.781.200 |
1,28%
|
49,35
|
49,35
|
50,32
|
50,04
|
| 11/06/2025 |
1.752.770 |
-1,53%
|
50,14
|
49,30
|
50,16
|
49,41
|
| 10/06/2025 |
1.668.780 |
0,48%
|
50,02
|
49,99
|
50,62
|
50,18
|
| 09/06/2025 |
1.581.470 |
-0,56%
|
50,20
|
49,87
|
50,90
|
49,94
|
| 06/06/2025 |
1.651.270 |
-0,08%
|
50,34
|
50,02
|
50,68
|
50,22
|
| 05/06/2025 |
1.632.300 |
1,17%
|
49,89
|
49,76
|
50,46
|
50,26
|
| 04/06/2025 |
1.709.070 |
-0,62%
|
50,08
|
49,54
|
50,18
|
49,68
|
| 03/06/2025 |
1.629.280 |
-0,66%
|
50,14
|
49,84
|
50,54
|
49,99
|
| 02/06/2025 |
1.717.700 |
0,74%
|
49,83
|
49,40
|
50,42
|
50,32
|
| 30/05/2025 |
1.699.170 |
-0,50%
|
50,28
|
49,57
|
50,34
|
49,95
|
| 29/05/2025 |
1.691.610 |
-1,88%
|
51,46
|
50,08
|
51,48
|
50,20
|
| 28/05/2025 |
1.646.820 |
-1,80%
|
51,88
|
51,08
|
51,96
|
51,16
|
| 27/05/2025 |
1.634.300 |
-0,38%
|
52,28
|
51,90
|
52,48
|
52,10
|
| 26/05/2025 |
1.410.410 |
2,63%
|
51,46
|
51,36
|
52,52
|
52,30
|
| 23/05/2025 |
1.634.840 |
-2,38%
|
50,92
|
50,04
|
51,24
|
50,96
|
| 22/05/2025 |
1.609.860 |
-1,47%
|
53,02
|
52,20
|
53,06
|
52,20
|
| 21/05/2025 |
1.594.390 |
-0,53%
|
53,24
|
52,72
|
53,98
|
52,98
|
