45,045€
-1,48%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 52,34 | 52,57 | 51,91 | 52,26 | -0,17% | 3.775,00 |
| 26.05.2025 | 51,09 | 52,56 | 51,09 | 52,35 | 2,45% | 569,00 |
| 23.05.2025 | 50,86 | 51,29 | 50,02 | 51,10 | -2,33% | 4.128,00 |
| 22.05.2025 | 53,02 | 53,20 | 52,30 | 52,32 | -1,26% | 2.098,00 |
| 21.05.2025 | 53,28 | 54,03 | 52,74 | 52,99 | -0,58% | 1.542,00 |
| 20.05.2025 | 51,80 | 53,76 | 51,69 | 53,30 | 2,90% | 1.582,00 |
| 19.05.2025 | 51,36 | 51,98 | 50,86 | 51,80 | 0,25% | 1.586,00 |
| 16.05.2025 | 50,95 | 51,81 | 50,84 | 51,67 | 1,39% | 1.045,00 |
| 15.05.2025 | 49,89 | 50,98 | 49,44 | 50,96 | 2,11% | 235,00 |
| 14.05.2025 | 49,93 | 50,65 | 49,74 | 49,91 | -0,15% | 1.098,00 |
| 13.05.2025 | 50,71 | 51,08 | 49,98 | 49,98 | -1,44% | 1.972,00 |
| 12.05.2025 | 51,22 | 51,22 | 50,03 | 50,71 | 0,08% | 1.167,00 |
| 09.05.2025 | 50,06 | 50,68 | 49,67 | 50,67 | 1,22% | 1.266,00 |
| 08.05.2025 | 50,32 | 50,52 | 49,77 | 50,06 | -0,14% | 1.732,00 |
| 07.05.2025 | 48,19 | 50,75 | 48,19 | 50,13 | 3,60% | 3.820,00 |
| 06.05.2025 | 45,26 | 48,83 | 45,15 | 48,39 | 6,94% | 4.807,00 |
| 05.05.2025 | 45,27 | 46,14 | 45,07 | 45,25 | -0,37% | 1.099,00 |
| 02.05.2025 | 44,65 | 45,87 | 44,59 | 45,42 | 1,63% | 150,00 |
| 30.04.2025 | 43,86 | 44,78 | 43,86 | 44,69 | 1,74% | 171,00 |
| 29.04.2025 | 43,98 | 44,39 | 43,73 | 43,93 | -0,13% | 100,00 |
| 28.04.2025 | 42,85 | 44,07 | 42,85 | 43,98 | 2,18% | 710,00 |
| 25.04.2025 | 42,37 | 43,28 | 42,33 | 43,04 | 1,58% | 435,00 |
| 24.04.2025 | 41,65 | 42,82 | 41,49 | 42,37 | 1,46% | 110,00 |
| 23.04.2025 | 42,93 | 42,93 | 41,42 | 41,76 | -0,96% | 1.293,00 |
| 22.04.2025 | 41,83 | 42,35 | 40,90 | 42,17 | 0,78% | 600,00 |
| 17.04.2025 | 44,00 | 44,07 | 41,49 | 41,84 | -4,12% | 1.782,00 |
| 16.04.2025 | 44,53 | 44,62 | 43,59 | 43,64 | -2,00% | - |
| 15.04.2025 | 43,60 | 44,78 | 43,40 | 44,53 | 2,13% | 157,00 |
| 14.04.2025 | 42,23 | 43,77 | 42,23 | 43,60 | 3,20% | 140,00 |
| 11.04.2025 | 42,61 | 43,46 | 41,58 | 42,25 | -0,78% | 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 |