Fresenius Medical Care

FMEG
🏛️ Vereinigtes Königreich →
43.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.10 43.79 43.10 43.81 0.1M
2025-09-25 44.02 43.90 43.12 43.33 0.3M
2025-09-24 43.70 44.29 43.71 44.21 0.0M
2025-09-23 43.68 44.18 43.62 43.79 0.1M
2025-09-22 43.11 43.26 43.00 43.11 0.0M
2025-09-19 43.28 43.48 43.15 43.48 0.2M
2025-09-18 43.28 43.62 43.12 43.14 0.0M
2025-09-17 42.80 43.51 42.54 43.42 0.1M
2025-09-16 41.88 42.68 41.87 42.64 0.0M
2025-09-15 42.11 42.90 42.04 42.07 0.5M
2025-09-12 42.89 43.03 42.50 42.60 0.1M
2025-09-11 42.41 43.08 42.30 42.90 0.0M
2025-09-10 42.87 43.03 42.37 42.43 0.1M
2025-09-09 42.58 43.10 42.48 42.74 0.1M
2025-09-08 42.20 42.36 42.13 42.30 0.0M
2025-09-05 41.94 42.06 41.53 42.01 0.0M
2025-09-04 41.77 41.92 41.00 41.78 0.0M
2025-09-03 41.81 42.13 41.70 41.80 0.1M
2025-09-02 42.73 42.72 41.42 41.93 0.0M
2025-09-01 43.93 44.20 43.84 43.96 0.0M
2025-08-29 43.19 43.84 43.10 43.84 0.0M
2025-08-28 43.28 43.56 43.05 43.19 0.2M
2025-08-27 43.64 43.79 43.24 43.33 0.8M
2025-08-26 43.38 43.98 43.43 43.71 0.2M
2025-08-25 43.65 43.69 43.17 43.65 0.0M
2025-08-22 43.51 43.72 43.37 43.67 0.2M
2025-08-21 43.19 43.60 43.04 43.62 0.2M
2025-08-20 42.82 43.31 42.75 43.24 0.0M
2025-08-19 42.59 43.18 42.56 43.20 0.0M
2025-08-18 42.71 42.81 42.30 42.77 0.0M
2025-08-15 42.82 43.13 42.55 42.80 0.1M
2025-08-14 42.41 42.79 42.40 42.58 0.0M
2025-08-13 41.44 42.55 41.54 42.42 0.0M
2025-08-12 41.65 41.69 41.10 41.53 0.0M
2025-08-11 41.60 41.74 41.29 41.63 0.0M
2025-08-08 41.10 41.20 40.92 41.21 0.3M
2025-08-07 40.52 40.92 40.17 40.88 0.1M
2025-08-06 42.20 42.28 39.98 40.24 0.0M
2025-08-05 41.59 43.21 40.35 42.53 0.0M
2025-08-04 43.49 43.50 43.23 43.31 0.5M
2025-08-01 43.79 43.76 43.28 43.49 0.0M
2025-07-31 45.26 45.29 44.41 44.38 0.0M
2025-07-30 45.25 45.42 44.97 45.07 0.0M
2025-07-29 44.55 45.75 44.57 45.08 0.0M
2025-07-28 45.15 45.19 44.46 44.78 0.1M
2025-07-25 45.24 45.64 44.88 45.20 0.0M
2025-07-24 46.54 46.83 45.79 46.10 0.1M
2025-07-23 46.02 46.12 45.26 45.74 0.0M
2025-07-22 45.30 45.79 45.23 45.55 0.3M
2025-07-21 45.66 45.76 45.02 45.35 0.0M
2025-07-18 46.88 46.90 45.94 46.05 0.3M
2025-07-17 46.77 47.17 46.59 46.62 0.1M
2025-07-16 46.30 46.73 46.28 46.49 0.0M
2025-07-15 46.55 46.70 46.12 46.12 0.0M
2025-07-14 46.30 46.78 46.22 46.31 0.0M
2025-07-11 46.70 46.72 46.14 46.18 0.0M
2025-07-10 46.93 47.26 46.57 47.00 0.1M
2025-07-09 46.90 47.19 46.57 46.89 0.0M
2025-07-08 47.92 47.78 46.87 47.41 0.0M
2025-07-07 47.90 47.99 47.73 47.82 0.0M
2025-07-04 47.66 47.77 47.40 47.64 0.1M
2025-07-03 48.04 48.11 47.70 47.84 0.0M
2025-07-02 48.93 49.06 48.32 48.37 0.0M
2025-07-01 48.52 48.86 48.40 48.71 0.0M
2025-06-30 48.63 48.72 48.19 48.28 0.0M
2025-06-27 48.38 48.40 47.77 48.31 0.0M
2025-06-26 47.53 48.05 47.50 47.99 0.0M
2025-06-25 47.67 47.77 47.39 47.50 0.0M
2025-06-24 47.40 47.79 47.19 47.59 0.0M
2025-06-23 46.32 47.17 46.26 46.79 0.0M
2025-06-20 46.26 46.56 46.25 46.47 0.0M
2025-06-19 46.75 46.77 46.10 46.25 0.0M
2025-06-18 47.13 47.17 45.16 46.30 0.0M
2025-06-17 49.22 49.54 46.78 47.54 0.2M
2025-06-16 49.82 50.26 49.49 49.55 0.3M
2025-06-13 49.73 49.90 49.47 49.83 0.0M
2025-06-12 49.27 50.22 49.20 49.81 0.1M
2025-06-11 49.98 50.02 49.43 49.47 0.0M
2025-06-10 50.68 50.70 50.06 50.09 0.1M
2025-06-09 50.58 50.92 49.89 50.13 0.0M
2025-06-06 50.62 50.70 50.08 50.37 0.1M
2025-06-05 49.81 50.48 49.63 50.32 0.0M
2025-06-04 49.94 50.18 49.60 49.86 0.0M
2025-06-03 50.72 50.78 49.87 50.12 0.0M
2025-06-02 49.80 50.40 49.44 50.38 0.3M
2025-05-30 50.31 50.40 49.58 50.01 0.2M
2025-05-29 51.22 51.26 50.38 50.45 0.1M
2025-05-28 51.95 52.02 51.24 51.30 0.0M
2025-05-27 52.53 52.60 52.04 52.21 0.1M
2025-05-26 52.48 52.56 51.66 52.48 0.0M
2025-05-23 50.89 51.24 50.08 50.92 0.1M
2025-05-22 52.55 53.00 52.36 52.66 0.0M
2025-05-21 53.17 54.00 53.14 53.40 0.6M
2025-05-20 52.05 53.70 51.98 53.74 0.0M
2025-05-19 51.70 52.00 50.96 51.80 0.1M
2025-05-16 51.68 51.64 50.96 51.39 0.0M
2025-05-15 50.11 50.94 50.00 50.65 0.0M
2025-05-14 50.22 50.58 49.84 49.83 0.1M
2025-05-13 50.61 51.10 50.00 50.13 0.0M
2025-05-12 50.84 50.86 50.28 50.52 0.0M
2025-05-09 50.17 50.58 49.74 50.36 0.0M
2025-05-08 50.43 50.50 49.76 49.89 0.3M
2025-05-07 49.30 50.64 48.40 50.17 0.0M
2025-05-06 45.95 48.79 46.15 48.33 0.0M
2025-05-05 46.04 46.04 45.13 46.04 0.0M
2025-05-02 44.80 45.59 44.66 45.58 0.0M
2025-05-01 44.27 44.27 44.27 44.27 0.0M
2025-04-30 44.11 44.76 43.98 44.27 0.1M
2025-04-29 43.93 44.28 43.74 43.80 0.4M
2025-04-28 43.23 44.05 43.22 43.82 0.1M
2025-04-25 42.39 43.22 42.30 42.81 0.1M
2025-04-24 41.83 42.77 41.98 42.47 0.0M
2025-04-23 42.12 42.51 41.48 41.92 0.0M
2025-04-22 41.60 42.08 40.97 42.00 0.4M
2025-04-17 43.84 43.15 41.50 41.59 0.3M
2025-04-16 44.22 44.55 43.75 44.07 0.1M
2025-04-15 43.95 44.76 43.72 44.32 0.0M
2025-04-14 42.77 43.69 41.56 43.65 0.1M
2025-04-11 42.62 43.32 41.56 41.79 0.0M
2025-04-10 42.46 43.00 40.43 42.41 0.0M
2025-04-09 40.96 41.28 39.60 40.65 0.1M
2025-04-08 42.67 42.93 41.99 42.55 0.1M
2025-04-07 41.19 43.74 40.91 42.08 0.1M
2025-04-04 46.40 46.52 43.99 44.43 0.1M
2025-04-03 45.32 46.73 45.34 46.60 0.1M
2025-04-02 45.60 45.72 44.53 45.43 0.2M
2025-04-01 46.32 46.54 45.82 46.09 0.0M
2025-03-31 45.53 45.64 44.65 45.47 0.0M
2025-03-28 45.46 46.37 45.48 46.08 0.4M
2025-03-27 45.10 45.66 45.08 45.64 0.0M
2025-03-26 45.41 45.78 45.28 45.31 0.1M
2025-03-25 45.27 45.86 45.25 45.31 0.0M
2025-03-24 45.10 45.30 44.78 44.97 0.0M
2025-03-21 45.09 45.30 44.55 44.94 0.1M
2025-03-20 45.53 45.64 44.94 45.38 0.1M
2025-03-19 45.05 45.29 44.07 45.26 0.9M
2025-03-18 44.55 44.64 43.94 44.52 0.1M
2025-03-17 44.25 44.40 43.23 43.93 0.1M
2025-03-14 42.76 44.21 42.67 43.91 0.2M
2025-03-13 44.14 44.15 42.43 42.77 0.1M
2025-03-12 44.58 45.18 44.56 44.67 0.1M
2025-03-11 43.77 44.66 43.70 44.48 0.1M
2025-03-10 44.31 44.58 44.02 44.40 0.2M
2025-03-07 43.74 44.36 43.21 44.24 0.1M
2025-03-06 43.98 44.35 43.19 44.11 0.2M
2025-03-05 43.25 43.93 43.05 43.79 0.3M
2025-03-04 44.15 44.50 42.78 43.14 0.7M
2025-03-03 46.45 47.52 46.27 47.43 0.2M
2025-02-28 45.70 46.96 45.69 46.31 0.1M
2025-02-27 45.02 45.90 44.50 45.46 0.1M
2025-02-26 44.99 45.48 44.73 44.95 0.2M
2025-02-25 46.19 46.28 44.02 44.15 0.1M
2025-02-24 44.31 44.61 44.04 44.55 0.1M
2025-02-21 43.72 44.23 43.77 44.04 0.0M
2025-02-20 44.69 44.75 43.68 43.89 0.1M
2025-02-19 45.17 45.22 44.47 44.53 0.1M
2025-02-18 45.27 45.30 44.68 45.17 0.2M
2025-02-17 44.64 45.22 44.50 45.14 0.0M
2025-02-14 44.77 45.14 43.76 44.50 0.2M
2025-02-13 46.85 47.50 46.83 46.98 0.1M
2025-02-12 46.84 46.90 46.20 46.84 0.0M
2025-02-11 46.84 47.17 46.70 46.73 0.0M
2025-02-10 47.10 47.43 46.88 46.86 0.2M
2025-02-07 46.59 47.11 46.56 47.08 0.1M
2025-02-06 47.38 47.43 47.02 47.18 0.1M
2025-02-05 47.20 47.21 46.69 47.09 0.1M
2025-02-04 47.49 47.57 47.17 47.11 0.1M
2025-02-03 47.48 47.90 47.36 47.72 0.0M
2025-01-31 48.03 48.18 48.00 48.24 0.0M
2025-01-30 47.86 48.28 47.58 48.03 0.1M
2025-01-29 47.19 48.02 46.91 47.94 0.3M
2025-01-28 46.77 47.32 46.79 47.03 0.1M
2025-01-27 47.35 47.39 46.44 46.64 0.0M
2025-01-24 46.81 46.97 46.37 46.55 0.0M
2025-01-23 44.94 46.68 44.46 46.57 0.1M
2025-01-22 44.33 44.81 44.21 44.64 0.1M
2025-01-21 44.33 44.34 43.74 44.21 0.0M
2025-01-20 44.92 44.99 44.42 44.55 0.0M
2025-01-17 44.96 45.05 44.83 44.83 0.1M
2025-01-16 44.33 44.82 44.12 44.76 0.1M
2025-01-15 44.12 44.33 43.79 44.15 0.1M
2025-01-14 43.54 43.80 43.09 43.22 0.0M
2025-01-13 44.01 44.19 43.37 43.47 0.1M
2025-01-10 43.85 44.20 43.67 43.94 0.1M
2025-01-09 43.32 43.68 43.29 43.63 0.1M
2025-01-08 44.07 44.10 43.03 43.50 0.0M
2025-01-07 44.01 44.20 43.59 43.92 0.0M
2025-01-06 43.61 44.41 43.54 44.41 0.0M
2025-01-03 43.42 43.61 43.32 43.48 0.0M
2025-01-02 43.89 44.19 43.38 43.48 0.0M