36,865€
-5,33%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,35 | 37,57 | 34,57 | 34,76 | -10,48% | 94.495,00 |
| 04.05.2026 | 38,66 | 39,10 | 38,32 | 38,83 | 0,52% | 2.376,00 |
| 30.04.2026 | 37,95 | 38,64 | 37,65 | 38,63 | 1,63% | 2.723,00 |
| 29.04.2026 | 38,68 | 38,85 | 38,00 | 38,01 | -1,60% | 3.698,00 |
| 28.04.2026 | 38,73 | 38,91 | 38,41 | 38,63 | -0,23% | 8.246,00 |
| 27.04.2026 | 38,96 | 38,99 | 38,51 | 38,72 | -0,59% | 1.115,00 |
| 24.04.2026 | 39,01 | 39,42 | 38,42 | 38,95 | -0,05% | 8.044,00 |
| 23.04.2026 | 38,92 | 39,64 | 38,81 | 38,97 | -0,49% | 1.987,00 |
| 22.04.2026 | 39,41 | 39,47 | 38,85 | 39,16 | -0,20% | 2.282,00 |
| 21.04.2026 | 39,28 | 39,97 | 39,24 | 39,24 | -0,10% | 4.989,00 |
| 20.04.2026 | 39,37 | 39,78 | 38,71 | 39,28 | -1,26% | 6.086,00 |
| 17.04.2026 | 38,80 | 39,86 | 38,69 | 39,78 | 2,55% | 6.331,00 |
| 16.04.2026 | 38,81 | 39,23 | 38,37 | 38,79 | -0,03% | 3.414,00 |
| 15.04.2026 | 39,41 | 39,59 | 38,68 | 38,80 | -1,49% | 4.609,00 |
| 14.04.2026 | 40,15 | 40,44 | 39,25 | 39,39 | -1,91% | 3.976,00 |
| 13.04.2026 | 40,12 | 40,26 | 39,57 | 40,15 | -0,32% | 1.995,00 |
| 10.04.2026 | 40,31 | 40,65 | 40,22 | 40,28 | 0,02% | 3.386,00 |
| 09.04.2026 | 40,19 | 40,61 | 39,75 | 40,27 | 0,00% | 1.499,00 |
| 08.04.2026 | 39,81 | 40,47 | 39,62 | 40,27 | 2,76% | 4.755,00 |
| 07.04.2026 | 38,80 | 39,66 | 38,70 | 39,19 | 1,29% | 2.903,00 |
| 02.04.2026 | 38,16 | 38,79 | 38,00 | 38,69 | 0,21% | 1.712,00 |
| 01.04.2026 | 38,97 | 39,19 | 38,47 | 38,61 | -0,76% | 8.100,00 |
| 31.03.2026 | 38,90 | 39,09 | 38,46 | 38,91 | 0,19% | 3.736,00 |
| 30.03.2026 | 38,38 | 38,94 | 38,31 | 38,83 | 1,17% | 15.679,00 |
| 27.03.2026 | 39,15 | 39,15 | 38,37 | 38,38 | -1,46% | 1.169,00 |
| 26.03.2026 | 38,26 | 39,18 | 38,12 | 38,95 | 1,49% | 9.307,00 |
| 25.03.2026 | 38,27 | 38,43 | 37,90 | 38,38 | 0,31% | 4.478,00 |
| 24.03.2026 | 37,46 | 38,30 | 37,46 | 38,26 | 1,59% | 3.725,00 |
| 23.03.2026 | 37,32 | 38,04 | 36,84 | 37,66 | 0,11% | 2.632,00 |
| 20.03.2026 | 38,29 | 38,36 | 37,46 | 37,62 | -1,80% | 3.328,00 |
| 19.03.2026 | 38,71 | 39,15 | 38,18 | 38,31 | -1,84% | 8.363,00 |
| 18.03.2026 | 40,43 | 40,57 | 38,93 | 39,03 | -3,15% | 9.039,00 |
| 17.03.2026 | 39,96 | 40,43 | 39,59 | 40,30 | 0,81% | 2.586,00 |
| 16.03.2026 | 39,85 | 40,41 | 39,71 | 39,98 | 0,62% | 1.831,00 |
| 13.03.2026 | 39,61 | 39,98 | 39,17 | 39,73 | 0,30% | 3.793,00 |
| 12.03.2026 | 39,10 | 39,93 | 38,92 | 39,61 | 0,92% | 4.928,00 |
| 11.03.2026 | 39,55 | 39,97 | 38,97 | 39,25 | -0,76% | 3.799,00 |
| 10.03.2026 | 39,74 | 40,03 | 38,82 | 39,55 | -1,22% | 10.158,00 |
| 09.03.2026 | 39,16 | 40,17 | 38,85 | 40,04 | 1,19% | 9.175,00 |
| 06.03.2026 | 39,75 | 40,19 | 39,21 | 39,57 | -0,35% | 2.926,00 |
| 05.03.2026 | 39,05 | 40,06 | 39,01 | 39,71 | 0,99% | 5.476,00 |
| 04.03.2026 | 39,84 | 40,19 | 38,95 | 39,32 | -2,24% | 3.473,00 |
| 03.03.2026 | 39,93 | 40,51 | 39,34 | 40,22 | 0,45% | 5.420,00 |
| 02.03.2026 | 39,24 | 40,15 | 38,73 | 40,04 | 1,26% | 5.240,00 |
| 27.02.2026 | 39,53 | 39,85 | 39,16 | 39,54 | 0,15% | 8.669,00 |
| 26.02.2026 | 38,30 | 39,50 | 38,30 | 39,48 | 2,77% | 13.582,00 |
| 25.02.2026 | 38,37 | 38,66 | 37,65 | 38,42 | 0,20% | 15.330,00 |
| 24.02.2026 | 40,96 | 40,96 | 37,68 | 38,34 | -8,06% | 62.332,00 |
| 23.02.2026 | 41,17 | 41,85 | 40,88 | 41,70 | 0,41% | 4.616,00 |
| 20.02.2026 | 40,98 | 41,55 | 40,80 | 41,53 | 1,69% | 2.858,00 |
| 19.02.2026 | 40,49 | 41,34 | 40,41 | 40,84 | 0,59% | 6.119,00 |
| 18.02.2026 | 41,50 | 41,53 | 40,24 | 40,60 | -2,12% | 5.175,00 |
| 17.02.2026 | 40,86 | 41,79 | 40,78 | 41,48 | 1,39% | 4.841,00 |
| 16.02.2026 | 41,26 | 41,26 | 40,56 | 40,91 | -0,78% | 3.867,00 |
| 13.02.2026 | 41,16 | 41,46 | 40,81 | 41,23 | -0,18% | 8.672,00 |
| 12.02.2026 | 40,45 | 41,40 | 40,03 | 41,31 | 2,19% | 19.283,00 |
| 11.02.2026 | 40,46 | 40,47 | 39,91 | 40,42 | 0,05% | 7.964,00 |
| 10.02.2026 | 39,94 | 40,42 | 39,88 | 40,40 | 1,10% | 7.199,00 |
| 09.02.2026 | 41,00 | 41,05 | 39,27 | 39,96 | -2,32% | 9.878,00 |
| 06.02.2026 | 40,92 | 41,15 | 40,41 | 40,91 | -0,24% | 2.737,00 |
| 05.02.2026 | 40,29 | 41,05 | 39,99 | 41,01 | 1,71% | 5.953,00 |
| 04.02.2026 | 39,09 | 40,50 | 38,79 | 40,32 | 3,46% | 17.358,00 |
| 03.02.2026 | 39,18 | 39,40 | 37,94 | 38,97 | 1,38% | 30.513,00 |
| 02.02.2026 | 37,67 | 38,53 | 37,67 | 38,44 | 1,16% | 10.474,00 |
| 30.01.2026 | 37,46 | 38,12 | 37,43 | 38,00 | 1,12% | 6.316,00 |
| 29.01.2026 | 37,28 | 37,63 | 37,17 | 37,58 | 0,83% | 10.552,00 |
| 28.01.2026 | 37,11 | 37,51 | 36,98 | 37,27 | 0,43% | 7.618,00 |
| 27.01.2026 | 37,30 | 37,45 | 36,94 | 37,11 | -0,24% | 7.671,00 |
| 26.01.2026 | 37,18 | 37,51 | 36,72 | 37,20 | -0,05% | 7.491,00 |
| 23.01.2026 | 37,97 | 37,97 | 36,95 | 37,22 | -1,95% | 14.148,00 |
| 22.01.2026 | 37,21 | 38,20 | 36,64 | 37,96 | 2,04% | 20.145,00 |
| 21.01.2026 | 36,12 | 37,24 | 36,10 | 37,20 | 3,22% | 11.668,00 |
| 20.01.2026 | 36,42 | 36,54 | 35,68 | 36,04 | -2,86% | 13.812,00 |
| 19.01.2026 | 37,27 | 37,54 | 36,85 | 37,10 | -1,33% | 3.990,00 |
| 16.01.2026 | 36,93 | 37,81 | 36,92 | 37,60 | 1,57% | 9.553,00 |
| 15.01.2026 | 36,96 | 37,11 | 36,23 | 37,02 | 0,16% | 20.154,00 |
| 14.01.2026 | 39,58 | 39,59 | 36,69 | 36,96 | -6,43% | 58.418,00 |
| 13.01.2026 | 40,74 | 40,81 | 39,46 | 39,50 | -3,14% | 7.723,00 |
| 12.01.2026 | 39,76 | 40,98 | 39,60 | 40,78 | 2,90% | 7.423,00 |
| 09.01.2026 | 39,13 | 39,95 | 38,92 | 39,63 | 1,30% | 5.378,00 |
| 08.01.2026 | 39,16 | 39,24 | 38,53 | 39,12 | -0,20% | 10.077,00 |
| 07.01.2026 | 40,26 | 40,54 | 38,99 | 39,20 | -2,68% | 8.882,00 |
| 06.01.2026 | 40,51 | 40,80 | 39,73 | 40,28 | -0,54% | 3.579,00 |
| 05.01.2026 | 40,26 | 40,51 | 40,01 | 40,50 | 0,77% | 3.916,00 |
| 02.01.2026 | 40,76 | 40,80 | 40,01 | 40,19 | -1,39% | 7.629,00 |
| 30.12.2025 | 40,52 | 40,80 | 40,28 | 40,76 | 0,31% | 1.703,00 |
| 29.12.2025 | 40,61 | 40,94 | 40,60 | 40,63 | -0,20% | 1.549,00 |
| 23.12.2025 | 40,81 | 40,94 | 40,69 | 40,71 | -0,27% | 2.584,00 |
| 22.12.2025 | 40,31 | 40,93 | 40,14 | 40,82 | 1,27% | 4.451,00 |
| 19.12.2025 | 40,21 | 40,47 | 40,09 | 40,31 | 0,20% | 5.282,00 |
| 18.12.2025 | 40,25 | 40,37 | 40,04 | 40,23 | -0,02% | 3.868,00 |
| 17.12.2025 | 40,37 | 40,57 | 40,17 | 40,24 | -0,32% | 4.239,00 |
| 16.12.2025 | 39,92 | 40,64 | 39,91 | 40,37 | 0,87% | 7.748,00 |
| 15.12.2025 | 40,24 | 40,59 | 39,95 | 40,02 | -0,27% | 5.286,00 |
| 12.12.2025 | 40,00 | 40,13 | 39,51 | 40,13 | 0,34% | 2.884,00 |
| 11.12.2025 | 39,99 | 40,06 | 39,63 | 40,00 | -0,05% | 4.108,00 |
| 10.12.2025 | 39,23 | 40,04 | 39,12 | 40,02 | 2,00% | 2.638,00 |
| 09.12.2025 | 39,51 | 39,56 | 38,98 | 39,23 | -0,56% | 2.385,00 |
| 08.12.2025 | 40,07 | 40,29 | 39,43 | 39,45 | -1,50% | 3.146,00 |
| 05.12.2025 | 40,16 | 40,67 | 40,03 | 40,05 | -0,15% | 3.752,00 |