Fresenius Medical Care AG & Co KGaA (FME)
Exportar para Excel
| << < 1 2 3 4 |
| 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
|
| 20/05/2025 |
1.634.640 |
3,22%
|
51,60
|
51,58
|
53,72
|
53,26
|
| 19/05/2025 |
1.644.580 |
0,08%
|
51,28
|
50,84
|
51,92
|
51,60
|
| 16/05/2025 |
1.685.880 |
1,54%
|
50,78
|
50,78
|
51,70
|
51,56
|
| 15/05/2025 |
1.731.400 |
2,07%
|
49,67
|
49,47
|
50,96
|
50,78
|
| 14/05/2025 |
1.767.700 |
-0,20%
|
49,96
|
49,71
|
50,62
|
49,75
|
| 13/05/2025 |
1.707.670 |
-1,60%
|
50,48
|
49,85
|
51,08
|
49,85
|
| 12/05/2025 |
1.768.640 |
0,32%
|
50,68
|
50,02
|
50,74
|
50,66
|
| 09/05/2025 |
1.709.900 |
0,96%
|
49,76
|
49,65
|
50,58
|
50,50
|
| 08/05/2025 |
1.782.970 |
-0,04%
|
50,42
|
49,80
|
50,44
|
50,02
|
| 07/05/2025 |
1.788.900 |
3,75%
|
48,27
|
48,14
|
50,64
|
50,04
|
| 06/05/2025 |
1.895.100 |
6,73%
|
45,25
|
45,25
|
48,81
|
48,23
|
| 05/05/2025 |
1.978.300 |
-0,29%
|
45,20
|
45,10
|
46,02
|
45,19
|
| 02/05/2025 |
2.004.900 |
1,75%
|
44,67
|
44,53
|
45,83
|
45,32
|
| 30/04/2025 |
2.029.900 |
1,69%
|
43,75
|
43,75
|
44,77
|
44,54
|
| 29/04/2025 |
2.077.000 |
-0,18%
|
43,88
|
43,63
|
44,35
|
43,80
|
| 28/04/2025 |
2.087.700 |
2,14%
|
42,80
|
42,78
|
44,06
|
43,88
|
| 25/04/2025 |
2.132.300 |
1,51%
|
42,31
|
42,24
|
43,22
|
42,96
|
| 24/04/2025 |
2.143.400 |
1,71%
|
41,60
|
41,57
|
42,80
|
42,32
|
| 23/04/2025 |
2.202.700 |
-1,19%
|
42,46
|
41,40
|
42,53
|
41,61
|
| 22/04/2025 |
2.234.100 |
1,03%
|
41,26
|
40,90
|
42,23
|
42,11
|
| 17/04/2025 |
2.203.700 |
-4,34%
|
43,89
|
41,52
|
43,94
|
41,68
|
| 16/04/2025 |
2.113.700 |
-1,89%
|
44,00
|
43,47
|
44,61
|
43,57
|
| 15/04/2025 |
2.099.800 |
2,14%
|
43,25
|
43,25
|
44,73
|
44,41
|
| 14/04/2025 |
2.076.400 |
3,18%
|
42,22
|
42,22
|
43,72
|
43,48
|
| 11/04/2025 |
2.260.900 |
-0,71%
|
42,54
|
41,49
|
43,39
|
42,14
|
| 10/04/2025 |
2.194.800 |
-1,23%
|
43,40
|
41,62
|
43,40
|
42,44
|
| 09/04/2025 |
2.312.200 |
4,75%
|
40,56
|
39,46
|
43,22
|
42,97
|
| 08/04/2025 |
2.259.300 |
-3,62%
|
43,09
|
40,76
|
43,15
|
41,02
|
| 07/04/2025 |
2.217.100 |
-2,52%
|
42,25
|
40,95
|
43,94
|
42,56
|
| 04/04/2025 |
2.108.300 |
-6,05%
|
46,40
|
43,66
|
46,46
|
43,66
|
| 03/04/2025 |
2.031.900 |
2,11%
|
44,49
|
44,43
|
46,82
|
46,47
|
| 02/04/2025 |
2.047.100 |
-0,44%
|
45,71
|
44,49
|
45,71
|
45,51
|
| 01/04/2025 |
1.880.200 |
-0,48%
|
45,91
|
45,57
|
46,49
|
45,71
|
| 31/03/2025 |
1.969.500 |
0,24%
|
45,50
|
44,66
|
45,95
|
45,93
|
| 28/03/2025 |
1.953.100 |
0,86%
|
45,40
|
45,38
|
46,40
|
45,82
|
| 27/03/2025 |
2.047.100 |
1,00%
|
44,87
|
44,85
|
45,67
|
45,43
|
| 26/03/2025 |
2.014.700 |
-0,79%
|
45,30
|
44,92
|
45,79
|
44,98
|
| 25/03/2025 |
1.757.400 |
0,93%
|
44,85
|
44,85
|
45,88
|
45,34
|
| 24/03/2025 |
1.980.800 |
0,07%
|
45,12
|
44,74
|
45,15
|
44,92
|
| 21/03/2025 |
508.200 |
%
|
44,85
|
44,78
|
44,91
|
44,89
|
