42,160€
2,33%
Echtzeit-Aktienkurs FRESEN.MED.CARE AG INH ON
Bid:
Ask:
Aktienkurse zur FRESEN.MED.CARE AG INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 41,18 | 42,44 | 41,16 | 42,16 | 2,33% | 6.200,00 |
| 04.11.2026 | 39,26 | 41,20 | 38,84 | 41,20 | 6,02% | 4.392,00 |
| 03.11.2026 | 39,03 | 41,56 | 38,07 | 38,86 | -3,86% | 12.130,00 |
| 02.11.2026 | 40,35 | 40,84 | 40,15 | 40,42 | 0,02% | 3.476,00 |
| 30.10.2026 | 40,90 | 41,22 | 40,29 | 40,41 | -2,13% | 2.080,00 |
| 29.10.2026 | 40,58 | 41,49 | 40,12 | 41,29 | 1,77% | 5.858,00 |
| 28.10.2026 | 40,44 | 40,79 | 40,17 | 40,57 | 0,22% | 2.769,00 |
| 27.10.2026 | 40,66 | 40,92 | 40,37 | 40,48 | -0,61% | 3.817,00 |
| 26.10.2026 | 40,94 | 41,15 | 40,51 | 40,73 | 0,84% | 5.017,00 |
| 23.10.2026 | 39,57 | 40,42 | 39,34 | 40,39 | 2,07% | 2.186,00 |
| 22.10.2026 | 38,42 | 39,57 | 38,34 | 39,57 | 2,86% | 18.320,00 |
| 21.10.2026 | 38,19 | 38,94 | 36,80 | 38,47 | 0,60% | 19.599,00 |
| 20.10.2026 | 39,02 | 39,73 | 37,27 | 38,24 | -1,95% | 8.736,00 |
| 19.10.2026 | 39,41 | 39,52 | 38,88 | 39,00 | -1,19% | 5.290,00 |
| 16.10.2026 | 39,68 | 39,80 | 39,14 | 39,47 | -0,03% | 2.038,00 |
| 15.10.2026 | 39,48 | 39,48 | 39,48 | 39,48 | 2,36% | - |
| 14.10.2026 | 37,74 | 38,62 | 37,45 | 38,57 | 1,96% | 14.614,00 |
| 13.10.2026 | 37,91 | 38,51 | 37,77 | 37,83 | -0,32% | 9.287,00 |
| 12.10.2026 | 37,68 | 38,23 | 37,68 | 37,95 | 0,85% | 2.366,00 |
| 09.10.2026 | 37,16 | 38,00 | 37,16 | 37,63 | 1,26% | 8.364,00 |
| 08.10.2026 | 37,47 | 37,56 | 36,09 | 37,16 | -0,67% | 15.781,00 |
| 07.10.2026 | 40,02 | 42,16 | 36,69 | 37,41 | -6,62% | 15.707,00 |
| 06.10.2026 | 40,28 | 40,86 | 39,46 | 40,06 | -0,55% | 2.883,00 |
| 05.10.2026 | 39,63 | 40,33 | 39,63 | 40,28 | 1,87% | 3.896,00 |
| 02.10.2026 | 39,76 | 39,77 | 39,25 | 39,54 | -0,53% | 8.889,00 |
| 01.10.2026 | 39,53 | 39,90 | 39,15 | 39,75 | 0,58% | 9.118,00 |
| 30.09.2026 | 39,28 | 39,84 | 39,23 | 39,52 | 0,59% | 5.563,00 |
| 29.09.2026 | 39,44 | 40,21 | 38,95 | 39,29 | -3,04% | 6.408,00 |
| 28.09.2026 | 39,69 | 40,72 | 39,67 | 40,52 | 1,83% | 5.846,00 |
| 25.09.2026 | 39,34 | 39,89 | 39,09 | 39,79 | 1,04% | 5.366,00 |
| 24.09.2026 | 39,54 | 39,57 | 39,10 | 39,38 | -0,40% | 1.212,00 |
| 23.09.2026 | 39,18 | 39,82 | 38,54 | 39,54 | 0,38% | 6.700,00 |
| 22.09.2026 | 38,98 | 39,44 | 38,70 | 39,39 | 1,21% | 8.199,00 |
| 21.09.2026 | 38,68 | 39,37 | 38,66 | 38,92 | 0,70% | 2.729,00 |
| 18.09.2026 | 38,31 | 38,93 | 38,31 | 38,65 | -0,36% | 4.127,00 |
| 17.09.2026 | 40,06 | 40,28 | 38,78 | 38,79 | -2,98% | 3.875,00 |
| 16.09.2026 | 39,80 | 40,25 | 39,57 | 39,98 | 0,45% | 1.881,00 |
| 15.09.2026 | 39,56 | 40,15 | 39,51 | 39,80 | 0,61% | 11.245,00 |
| 14.09.2026 | 38,39 | 39,68 | 38,39 | 39,56 | 2,91% | 5.744,00 |
| 11.09.2026 | 38,56 | 39,12 | 38,43 | 38,44 | -0,18% | 2.023,00 |
| 10.09.2026 | 38,48 | 38,91 | 38,31 | 38,51 | 0,08% | 8.034,00 |
| 09.09.2026 | 38,77 | 38,93 | 38,23 | 38,48 | -0,72% | 12.168,00 |
| 08.09.2026 | 39,28 | 39,78 | 38,76 | 38,76 | -1,42% | 3.969,00 |
| 07.09.2026 | 39,23 | 39,46 | 38,80 | 39,32 | 0,33% | 6.839,00 |
| 04.09.2026 | 38,63 | 39,29 | 38,53 | 39,19 | 1,45% | 6.022,00 |
| 03.09.2026 | 39,31 | 39,42 | 38,43 | 38,63 | -1,43% | 23.110,00 |
| 02.09.2026 | 39,48 | 39,50 | 38,93 | 39,19 | -0,71% | 12.638,00 |
| 01.09.2026 | 39,43 | 39,88 | 39,17 | 39,47 | 0,13% | 8.305,00 |
| 31.08.2026 | 39,88 | 40,20 | 39,26 | 39,42 | -1,18% | 4.557,00 |
| 28.08.2026 | 40,09 | 40,37 | 39,53 | 39,89 | -0,72% | 8.190,00 |
| 27.08.2026 | 40,36 | 40,37 | 39,67 | 40,18 | -0,47% | 4.672,00 |
| 26.08.2026 | 40,41 | 40,85 | 40,28 | 40,37 | -0,10% | 5.000,00 |
| 25.08.2026 | 40,24 | 40,44 | 40,00 | 40,41 | 0,35% | 1.759,00 |
| 24.08.2026 | 40,05 | 40,47 | 39,99 | 40,27 | 0,45% | 3.326,00 |
| 21.08.2026 | 40,16 | 40,71 | 40,08 | 40,09 | -0,43% | 12.587,00 |
| 20.08.2026 | 40,89 | 41,07 | 39,98 | 40,27 | -1,62% | 3.109,00 |
| 19.08.2026 | 40,70 | 41,27 | 40,46 | 40,93 | 17,75% | 3.320,00 |
| 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 |