41,820€
-1,78%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,61 | 43,46 | 41,58 | 41,86 | -1,69% | 8,00 |
| 10.04.2025 | 42,82 | 44,29 | 41,69 | 42,58 | -1,34% | 2.710,00 |
| 09.04.2025 | 41,23 | 43,82 | 39,42 | 43,16 | 4,96% | 1.516,00 |
| 08.04.2025 | 42,68 | 43,33 | 40,80 | 41,12 | -3,56% | 168,00 |
| 07.04.2025 | 43,31 | 43,98 | 40,87 | 42,64 | -2,28% | 409,00 |
| 04.04.2025 | 46,58 | 46,62 | 43,64 | 43,64 | -6,34% | 529,00 |
| 03.04.2025 | 45,40 | 46,89 | 44,39 | 46,59 | 2,35% | 60,00 |
| 02.04.2025 | 45,83 | 45,87 | 44,49 | 45,52 | -0,65% | - |
| 01.04.2025 | 46,05 | 46,56 | 45,69 | 45,82 | -0,50% | - |
| 31.03.2025 | 45,93 | 46,08 | 44,66 | 46,05 | 0,28% | 30,00 |
| 28.03.2025 | 45,44 | 46,44 | 45,33 | 45,92 | 0,81% | 1.608,00 |
| 27.03.2025 | 45,12 | 45,69 | 44,87 | 45,55 | 0,98% | 75,00 |
| 26.03.2025 | 45,46 | 45,80 | 45,03 | 45,11 | -0,75% | - |
| 25.03.2025 | 45,04 | 45,90 | 44,82 | 45,45 | 0,91% | 400,00 |
| 24.03.2025 | 45,01 | 45,23 | 44,75 | 45,04 | 0,07% | 252,00 |
| 21.03.2025 | 45,16 | 45,46 | 44,53 | 45,01 | -0,66% | 20,00 |
| 20.03.2025 | 45,31 | 45,77 | 44,92 | 45,31 | -0,02% | 100,00 |
| 19.03.2025 | 44,66 | 45,41 | 44,05 | 45,32 | 1,52% | 50,00 |
| 18.03.2025 | 44,20 | 44,68 | 43,91 | 44,64 | 0,97% | 920,00 |
| 17.03.2025 | 44,02 | 44,43 | 42,92 | 44,21 | 0,18% | 356,00 |
| 14.03.2025 | 42,71 | 44,25 | 42,63 | 44,13 | 3,26% | 1.150,00 |
| 13.03.2025 | 44,46 | 44,48 | 42,39 | 42,74 | -3,88% | 1.397,00 |
| 12.03.2025 | 44,70 | 45,24 | 44,36 | 44,46 | 0,05% | 353,00 |
| 11.03.2025 | 43,92 | 44,71 | 43,78 | 44,44 | 1,39% | 1.290,00 |
| 10.03.2025 | 44,18 | 44,63 | 43,65 | 43,83 | -0,81% | 285,00 |
| 07.03.2025 | 43,73 | 44,49 | 43,03 | 44,19 | 0,97% | 750,00 |
| 06.03.2025 | 43,96 | 44,36 | 43,16 | 43,77 | -0,47% | 138,00 |
| 05.03.2025 | 43,20 | 44,01 | 43,10 | 43,97 | 1,79% | 100,00 |
| 04.03.2025 | 44,85 | 45,11 | 42,76 | 43,20 | -3,66% | 3.742,00 |
| 03.03.2025 | 46,62 | 47,56 | 44,70 | 44,84 | -3,79% | 1.806,00 |
| 28.02.2025 | 45,72 | 46,96 | 45,16 | 46,60 | 1,62% | 747,00 |
| 27.02.2025 | 44,79 | 45,92 | 44,49 | 45,86 | 2,35% | 241,00 |
| 26.02.2025 | 44,58 | 45,49 | 44,53 | 44,80 | 0,47% | 520,00 |
| 25.02.2025 | 44,44 | 47,12 | 43,99 | 44,59 | 0,26% | 3.380,00 |
| 24.02.2025 | 44,52 | 44,72 | 43,96 | 44,48 | 0,90% | 410,00 |
| 21.02.2025 | 43,97 | 44,27 | 43,70 | 44,08 | 0,25% | 17,00 |
| 20.02.2025 | 44,68 | 44,87 | 43,66 | 43,97 | -1,59% | 315,00 |
| 19.02.2025 | 45,24 | 45,36 | 44,48 | 44,68 | -1,23% | 565,00 |
| 18.02.2025 | 45,22 | 45,28 | 44,56 | 45,24 | 0,03% | 20,00 |
| 17.02.2025 | 44,60 | 45,24 | 44,45 | 45,22 | 1,39% | 153,00 |
| 14.02.2025 | 46,46 | 46,49 | 43,75 | 44,60 | -4,06% | 756,00 |
| 13.02.2025 | 46,90 | 47,71 | 46,47 | 46,49 | -0,91% | 948,00 |
| 12.02.2025 | 46,87 | 47,06 | 46,25 | 46,91 | 0,11% | 723,00 |
| 11.02.2025 | 47,03 | 47,21 | 46,69 | 46,86 | -0,36% | 7,00 |
| 10.02.2025 | 46,97 | 47,44 | 46,72 | 47,03 | 0,48% | 312,00 |
| 07.02.2025 | 46,89 | 47,14 | 46,59 | 46,81 | -0,25% | - |
| 06.02.2025 | 47,28 | 47,68 | 46,84 | 46,92 | -0,78% | 675,00 |
| 05.02.2025 | 47,18 | 47,30 | 46,63 | 47,29 | 0,11% | 218,00 |
| 04.02.2025 | 47,50 | 48,16 | 47,10 | 47,24 | -0,70% | 1.475,00 |
| 03.02.2025 | 47,88 | 47,94 | 46,78 | 47,58 | -0,86% | 600,00 |
| 31.01.2025 | 48,07 | 48,25 | 47,93 | 47,99 | -0,17% | 50,00 |
| 30.01.2025 | 47,93 | 48,33 | 47,47 | 48,07 | 0,29% | 126,00 |
| 29.01.2025 | 47,05 | 48,00 | 46,81 | 47,93 | 1,85% | 5,00 |
| 28.01.2025 | 46,78 | 47,36 | 46,78 | 47,06 | 0,47% | 299,00 |
| 27.01.2025 | 46,76 | 47,62 | 46,38 | 46,84 | 0,17% | 716,00 |
| 24.01.2025 | 46,67 | 46,99 | 46,36 | 46,76 | 0,26% | 40,00 |
| 23.01.2025 | 44,44 | 46,72 | 44,44 | 46,64 | 4,97% | 1.880,00 |
| 22.01.2025 | 44,39 | 44,82 | 44,19 | 44,43 | 0,09% | 45,00 |
| 21.01.2025 | 44,53 | 44,53 | 43,72 | 44,39 | -0,34% | 156,00 |
| 20.01.2025 | 44,88 | 45,04 | 44,33 | 44,54 | -0,77% | 423,00 |
| 17.01.2025 | 44,82 | 45,09 | 44,80 | 44,89 | 0,17% | 1.073,00 |
| 16.01.2025 | 44,23 | 44,86 | 44,12 | 44,81 | 1,30% | 54,00 |
| 15.01.2025 | 43,97 | 44,36 | 43,60 | 44,24 | 0,82% | 191,00 |
| 14.01.2025 | 43,60 | 43,97 | 43,05 | 43,88 | 0,79% | 844,00 |
| 13.01.2025 | 44,14 | 44,23 | 43,37 | 43,53 | -1,38% | 8,00 |
| 10.01.2025 | 43,68 | 44,26 | 43,66 | 44,14 | 0,98% | 381,00 |
| 09.01.2025 | 43,50 | 43,78 | 43,24 | 43,71 | 0,39% | 360,00 |
| 08.01.2025 | 43,94 | 44,13 | 43,03 | 43,54 | -0,88% | 30,00 |
| 07.01.2025 | 44,19 | 44,25 | 43,58 | 43,93 | -0,59% | 100,00 |
| 06.01.2025 | 43,53 | 44,47 | 43,53 | 44,19 | 1,45% | 311,00 |
| 03.01.2025 | 43,46 | 43,68 | 43,25 | 43,56 | 0,22% | 3,00 |
| 02.01.2025 | 44,07 | 44,30 | 43,24 | 43,46 | -1,40% | 428,00 |
| 30.12.2024 | 44,16 | 44,32 | 43,90 | 44,08 | -0,28% | 106,00 |
| 27.12.2024 | 43,62 | 44,32 | 43,47 | 44,20 | 1,40% | 158,00 |
| 23.12.2024 | 43,70 | 44,56 | 43,00 | 43,59 | -0,24% | 490,00 |
| 20.12.2024 | 43,86 | 44,16 | 43,20 | 43,70 | -0,96% | 1.068,00 |
| 19.12.2024 | 44,69 | 44,92 | 43,81 | 44,12 | -1,26% | 1.874,00 |
| 18.12.2024 | 45,07 | 45,66 | 44,60 | 44,69 | -0,84% | 400,00 |
| 17.12.2024 | 45,47 | 45,57 | 44,87 | 45,07 | -0,89% | 313,00 |
| 16.12.2024 | 45,03 | 45,65 | 44,82 | 45,47 | 1,02% | 14.800,00 |
| 13.12.2024 | 45,20 | 45,35 | 44,80 | 45,01 | -0,42% | 9.382,00 |
| 12.12.2024 | 45,29 | 45,60 | 45,11 | 45,20 | -0,20% | 3.080,00 |
| 11.12.2024 | 45,42 | 45,69 | 45,19 | 45,29 | -0,29% | 547,00 |
| 10.12.2024 | 45,37 | 45,83 | 45,37 | 45,42 | -0,06% | 2.165,00 |
| 09.12.2024 | 45,56 | 45,80 | 45,09 | 45,45 | -0,21% | 1.243,00 |
| 06.12.2024 | 44,81 | 46,20 | 44,81 | 45,54 | -0,07% | 5.692,00 |
| 05.12.2024 | 44,57 | 45,87 | 44,53 | 45,57 | 2,24% | 10.714,00 |
| 04.12.2024 | 44,20 | 45,08 | 44,20 | 44,57 | 0,75% | 728,00 |
| 03.12.2024 | 43,16 | 44,51 | 42,88 | 44,24 | 2,50% | 487,00 |
| 02.12.2024 | 41,60 | 43,19 | 41,45 | 43,16 | 3,75% | 954,00 |
| 29.11.2024 | 41,60 | 41,66 | 41,21 | 41,60 | 0,01% | - |
| 28.11.2024 | 42,57 | 42,67 | 41,14 | 41,60 | -2,28% | 750,00 |
| 27.11.2024 | 42,01 | 42,71 | 41,94 | 42,57 | 1,32% | 527,00 |
| 26.11.2024 | 42,93 | 42,93 | 41,62 | 42,01 | -2,13% | 364,00 |
| 25.11.2024 | 42,37 | 42,96 | 42,16 | 42,93 | 1,31% | 3.795,00 |
| 22.11.2024 | 41,88 | 42,46 | 41,63 | 42,37 | 1,24% | 48,00 |
| 21.11.2024 | 41,20 | 41,89 | 41,10 | 41,85 | 1,58% | 175,00 |
| 20.11.2024 | 41,66 | 41,95 | 40,63 | 41,20 | -0,87% | 646,00 |
| 19.11.2024 | 41,78 | 42,02 | 41,16 | 41,56 | -0,05% | 410,00 |
| 18.11.2024 | 41,89 | 42,62 | 41,13 | 41,58 | -0,74% | 842,00 |