47,075€
-0,96%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 47,43 | 47,90 | 47,01 | 47,17 | -0,76% | 945,00 |
| 13.10.2025 | 46,34 | 47,65 | 46,33 | 47,53 | 2,09% | 1.307,00 |
| 10.10.2025 | 47,21 | 47,45 | 46,50 | 46,56 | -1,32% | 512,00 |
| 09.10.2025 | 46,70 | 47,68 | 46,61 | 47,18 | 0,77% | 1.779,00 |
| 08.10.2025 | 46,23 | 47,42 | 46,10 | 46,82 | 1,44% | 1.578,00 |
| 07.10.2025 | 45,75 | 46,36 | 45,49 | 46,16 | 1,05% | 918,00 |
| 06.10.2025 | 45,57 | 45,79 | 45,24 | 45,68 | 0,29% | 1.081,00 |
| 03.10.2025 | 45,43 | 45,85 | 45,20 | 45,55 | 0,28% | 436,00 |
| 02.10.2025 | 45,43 | 45,78 | 45,25 | 45,42 | 0,79% | 1.675,00 |
| 01.10.2025 | 45,05 | 45,28 | 44,58 | 45,07 | -0,01% | 1.421,00 |
| 30.09.2025 | 43,93 | 45,08 | 43,79 | 45,07 | 2,62% | 1.935,00 |
| 29.09.2025 | 43,70 | 43,95 | 43,33 | 43,92 | 0,55% | 200,00 |
| 26.09.2025 | 43,11 | 43,91 | 43,00 | 43,68 | 1,42% | 263,00 |
| 25.09.2025 | 44,15 | 44,19 | 42,93 | 43,07 | -2,29% | 25,00 |
| 24.09.2025 | 43,80 | 44,30 | 43,72 | 44,08 | 0,75% | 45,00 |
| 23.09.2025 | 43,29 | 44,23 | 43,25 | 43,75 | 1,17% | 1.086,00 |
| 22.09.2025 | 43,29 | 43,29 | 42,85 | 43,25 | -0,08% | 10,00 |
| 19.09.2025 | 43,15 | 43,53 | 43,08 | 43,28 | 0,28% | 160,00 |
| 18.09.2025 | 43,44 | 43,77 | 42,96 | 43,16 | -0,62% | 14,00 |
| 17.09.2025 | 42,68 | 43,52 | 42,52 | 43,43 | 2,03% | 631,00 |
| 16.09.2025 | 41,91 | 42,72 | 41,84 | 42,57 | 1,51% | 138,00 |
| 15.09.2025 | 42,48 | 42,92 | 41,84 | 41,93 | -1,77% | 1.788,00 |
| 12.09.2025 | 42,87 | 43,13 | 42,65 | 42,69 | -0,74% | 11,00 |
| 11.09.2025 | 42,60 | 43,14 | 42,31 | 43,01 | 1,40% | 21,00 |
| 10.09.2025 | 42,99 | 43,06 | 42,40 | 42,41 | -0,62% | 223,00 |
| 09.09.2025 | 42,38 | 43,17 | 42,22 | 42,68 | 0,74% | 2.929,00 |
| 08.09.2025 | 42,05 | 42,51 | 42,05 | 42,36 | 0,71% | 1.350,00 |
| 05.09.2025 | 41,78 | 42,17 | 41,52 | 42,06 | 0,67% | 11,00 |
| 04.09.2025 | 42,02 | 42,07 | 40,91 | 41,78 | -0,57% | 220,00 |
| 03.09.2025 | 41,84 | 42,27 | 41,70 | 42,02 | 0,44% | 50,00 |
| 02.09.2025 | 44,05 | 44,05 | 41,42 | 41,84 | -5,01% | 802,00 |
| 01.09.2025 | 43,84 | 44,20 | 43,79 | 44,04 | 0,43% | 237,00 |
| 29.08.2025 | 43,08 | 43,88 | 43,05 | 43,85 | 1,70% | 1.947,00 |
| 28.08.2025 | 43,38 | 43,55 | 43,01 | 43,12 | -0,63% | 520,00 |
| 27.08.2025 | 43,86 | 43,87 | 43,22 | 43,39 | -1,03% | 11,00 |
| 26.08.2025 | 43,74 | 43,97 | 43,38 | 43,84 | 0,21% | 310,00 |
| 25.08.2025 | 43,39 | 43,77 | 43,02 | 43,75 | 0,85% | 2.720,00 |
| 22.08.2025 | 43,57 | 43,71 | 43,35 | 43,38 | -0,44% | 51,00 |
| 21.08.2025 | 43,32 | 43,65 | 43,04 | 43,57 | 0,55% | 12,00 |
| 20.08.2025 | 43,11 | 43,37 | 42,78 | 43,33 | 0,51% | 15,00 |
| 19.08.2025 | 42,36 | 43,23 | 42,36 | 43,11 | 1,75% | 1.450,00 |
| 18.08.2025 | 42,80 | 42,86 | 42,27 | 42,37 | -0,87% | 775,00 |
| 15.08.2025 | 42,62 | 43,13 | 42,60 | 42,74 | 0,31% | 1.748,00 |
| 14.08.2025 | 42,55 | 42,86 | 42,31 | 42,61 | 0,16% | 681,00 |
| 13.08.2025 | 41,45 | 42,56 | 41,36 | 42,54 | 2,75% | 365,00 |
| 12.08.2025 | 41,58 | 41,75 | 41,08 | 41,40 | -0,43% | 122,00 |
| 11.08.2025 | 41,52 | 41,77 | 41,28 | 41,58 | -0,12% | 163,00 |
| 08.08.2025 | 40,97 | 41,75 | 40,83 | 41,63 | 1,64% | 1.765,00 |
| 07.08.2025 | 40,61 | 40,97 | 40,14 | 40,96 | 0,85% | 2.520,00 |
| 06.08.2025 | 42,38 | 42,50 | 39,95 | 40,62 | -4,02% | 4.037,00 |
| 05.08.2025 | 43,38 | 43,38 | 40,30 | 42,32 | -2,46% | 1.972,00 |
| 04.08.2025 | 43,41 | 43,64 | 43,19 | 43,38 | 0,12% | 2.078,00 |
| 01.08.2025 | 44,35 | 44,36 | 43,29 | 43,33 | -2,28% | 1.691,00 |
| 31.07.2025 | 45,19 | 45,35 | 44,33 | 44,34 | -1,90% | 256,00 |
| 30.07.2025 | 45,26 | 45,38 | 44,93 | 45,20 | -0,11% | 131,00 |
| 29.07.2025 | 44,76 | 45,80 | 44,52 | 45,25 | 1,09% | 235,00 |
| 28.07.2025 | 45,05 | 45,74 | 44,43 | 44,76 | -0,67% | 1.331,00 |
| 25.07.2025 | 45,72 | 45,73 | 44,62 | 45,06 | -1,44% | 2.993,00 |
| 24.07.2025 | 46,64 | 46,66 | 45,67 | 45,72 | -1,93% | 807,00 |
| 23.07.2025 | 45,67 | 46,79 | 45,26 | 46,62 | 2,06% | 1.647,00 |
| 22.07.2025 | 45,09 | 45,80 | 45,05 | 45,68 | 1,32% | 791,00 |
| 21.07.2025 | 45,82 | 45,91 | 45,01 | 45,09 | -1,61% | 131,00 |
| 18.07.2025 | 46,62 | 46,91 | 45,80 | 45,83 | -1,73% | 75,00 |
| 17.07.2025 | 46,93 | 47,18 | 46,54 | 46,63 | -0,53% | 1.041,00 |
| 16.07.2025 | 46,30 | 46,90 | 46,17 | 46,88 | 1,27% | 316,00 |
| 15.07.2025 | 46,77 | 46,85 | 46,07 | 46,29 | -1,01% | 173,00 |
| 14.07.2025 | 45,65 | 46,92 | 45,65 | 46,76 | 1,21% | 395,00 |
| 11.07.2025 | 46,93 | 46,94 | 45,99 | 46,20 | -1,53% | 521,00 |
| 10.07.2025 | 46,95 | 47,35 | 46,59 | 46,92 | -0,09% | 1.054,00 |
| 09.07.2025 | 46,96 | 47,26 | 46,28 | 46,96 | 0,02% | 1.197,00 |
| 08.07.2025 | 48,00 | 48,02 | 46,86 | 46,95 | -2,07% | 1.663,00 |
| 07.07.2025 | 47,74 | 48,06 | 47,22 | 47,94 | 0,42% | 1.420,00 |
| 04.07.2025 | 47,78 | 47,79 | 47,37 | 47,74 | -0,27% | 320,00 |
| 03.07.2025 | 48,37 | 48,47 | 47,65 | 47,87 | -0,99% | 1.108,00 |
| 02.07.2025 | 48,74 | 49,11 | 48,24 | 48,35 | -0,78% | 150,00 |
| 01.07.2025 | 48,53 | 48,89 | 48,38 | 48,73 | 0,40% | - |
| 30.06.2025 | 48,42 | 48,80 | 48,15 | 48,54 | 0,34% | - |
| 27.06.2025 | 48,14 | 48,41 | 47,73 | 48,37 | 0,52% | - |
| 26.06.2025 | 47,75 | 48,15 | 47,39 | 48,12 | 0,88% | - |
| 25.06.2025 | 47,84 | 47,92 | 47,36 | 47,70 | -0,27% | - |
| 24.06.2025 | 47,16 | 47,85 | 47,16 | 47,83 | 1,79% | 2.015,00 |
| 23.06.2025 | 46,33 | 47,19 | 46,19 | 46,99 | 1,25% | 209,00 |
| 20.06.2025 | 46,11 | 46,70 | 46,10 | 46,41 | 0,67% | 270,00 |
| 19.06.2025 | 46,68 | 46,74 | 46,07 | 46,10 | -1,21% | 81,00 |
| 18.06.2025 | 47,01 | 47,24 | 45,04 | 46,67 | -0,73% | 790,00 |
| 17.06.2025 | 49,33 | 49,68 | 46,70 | 47,01 | -4,70% | 4.810,00 |
| 16.06.2025 | 49,73 | 50,29 | 49,26 | 49,33 | -0,78% | 45,00 |
| 13.06.2025 | 49,18 | 50,26 | 49,18 | 49,72 | -1,07% | 35,00 |
| 12.06.2025 | 49,61 | 50,35 | 49,24 | 50,26 | 1,55% | 185,00 |
| 11.06.2025 | 50,19 | 50,31 | 49,42 | 49,50 | -1,70% | 545,00 |
| 10.06.2025 | 50,07 | 50,77 | 50,01 | 50,35 | 0,56% | 242,00 |
| 09.06.2025 | 50,31 | 50,96 | 49,87 | 50,07 | -0,48% | 10,00 |
| 06.06.2025 | 50,39 | 50,73 | 50,03 | 50,31 | -0,16% | 1.063,00 |
| 05.06.2025 | 49,82 | 50,53 | 49,76 | 50,39 | 1,16% | 91,00 |
| 04.06.2025 | 50,14 | 50,23 | 49,59 | 49,81 | -0,55% | 130,00 |
| 03.06.2025 | 50,26 | 50,72 | 49,81 | 50,09 | -0,55% | 1.370,00 |
| 02.06.2025 | 50,09 | 50,44 | 49,39 | 50,36 | 0,55% | 216,00 |
| 30.05.2025 | 50,38 | 50,51 | 49,58 | 50,09 | -0,59% | 638,00 |
| 29.05.2025 | 51,28 | 51,65 | 50,23 | 50,38 | -1,74% | 7,00 |
| 28.05.2025 | 52,18 | 52,22 | 51,19 | 51,27 | -1,89% | 943,00 |