Fresenius Medical Care AG & Co. KGaA St

XTR:578580.ETR, DE0005785802
53,920 17:35
+0,300 (+0,56%)

Historische koersen - november 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 57,780 58,900 57,560
58,960 611.680 +1,440 +2,51%
02 nov 58,740 59,460 58,680
61,560 1.115.121 +0,560 +0,95%
03 nov 59,120 57,920 57,320
59,160 961.741 -1,540 -2,59%
04 nov 58,320 59,260 58,020
59,620 696.696 +1,340 +2,31%
05 nov 59,240 61,340 59,120
61,960 1.023.312 +2,080 +3,51%
08 nov 61,180 60,500 59,920
61,380 602.512 -0,840 -1,37%
09 nov 59,680 58,340 58,040
59,680 878.201 -2,160 -3,57%
10 nov 58,420 58,980 57,960
59,180 511.944 +0,640 +1,10%
11 nov 59,020 57,900 57,620
59,380 895.850 -1,080 -1,83%
12 nov 58,260 57,960 57,680
58,600 721.441 +0,060 +0,10%
15 nov 57,900 58,100 57,460
58,100 455.308 +0,140 +0,24%
16 nov 57,960 58,040 57,900
58,680 537.387 -0,060 -0,10%
17 nov 57,920 56,960 56,600
58,020 744.587 -1,080 -1,86%
18 nov 56,960 56,460 56,040
57,040 644.622 -0,500 -0,88%
19 nov 56,500 55,780 55,140
56,840 902.465 -0,680 -1,20%
22 nov 55,700 55,680 54,780
55,840 771.337 -0,100 -0,18%
23 nov 55,380 55,640 55,200
56,220 520.931 -0,040 -0,07%
24 nov 55,820 55,560 55,120
56,020 446.449 -0,080 -0,14%
25 nov 55,620 54,720 54,540
55,620 405.195 -0,840 -1,51%
26 nov 54,020 53,340 52,620
54,100 1.096.175 -1,380 -2,52%
29 nov 53,780 53,520 53,060
53,840 764.157 +0,180 +0,34%
30 nov 53,180 52,780 52,120
53,340 1.116.295 -0,740 -1,38%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront