37,375€
-0,82%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 37,29 | 37,38 | 37,29 | 37,38 | -0,82% | - |
| 23.03.2026 | 37,26 | 38,02 | 36,83 | 37,69 | 0,47% | 562,00 |
| 20.03.2026 | 38,25 | 38,39 | 37,39 | 37,51 | -1,83% | 142,00 |
| 19.03.2026 | 39,01 | 39,14 | 38,08 | 38,21 | -2,03% | 137,00 |
| 18.03.2026 | 40,39 | 40,57 | 38,93 | 39,00 | -2,67% | 111,00 |
| 17.03.2026 | 40,00 | 40,27 | 39,60 | 40,07 | 0,12% | - |
| 16.03.2026 | 39,66 | 40,41 | 39,66 | 40,02 | 0,78% | 236,00 |
| 13.03.2026 | 39,54 | 39,97 | 39,17 | 39,71 | 0,42% | 409,00 |
| 12.03.2026 | 39,25 | 39,92 | 39,03 | 39,55 | 0,75% | 4,00 |
| 11.03.2026 | 39,46 | 39,96 | 38,99 | 39,25 | -0,38% | 157,00 |
| 10.03.2026 | 39,85 | 39,95 | 38,84 | 39,40 | -1,35% | 307,00 |
| 09.03.2026 | 39,64 | 40,21 | 38,69 | 39,94 | 1,19% | 664,00 |
| 06.03.2026 | 39,76 | 40,17 | 39,21 | 39,47 | -0,15% | 3,00 |
| 05.03.2026 | 39,24 | 40,06 | 38,90 | 39,53 | 0,65% | 89,00 |
| 04.03.2026 | 40,20 | 40,20 | 38,96 | 39,28 | -0,63% | 300,00 |
| 03.03.2026 | 40,09 | 40,49 | 39,34 | 39,53 | -1,10% | 1.613,00 |
| 02.03.2026 | 39,12 | 40,14 | 38,73 | 39,97 | 1,28% | 458,00 |
| 27.02.2026 | 39,54 | 39,83 | 39,17 | 39,46 | -0,09% | 400,00 |
| 26.02.2026 | 38,38 | 39,51 | 38,25 | 39,50 | 3,28% | 636,00 |
| 25.02.2026 | 38,44 | 38,67 | 37,64 | 38,24 | -0,69% | 643,00 |
| 24.02.2026 | 41,68 | 41,72 | 37,28 | 38,51 | -6,95% | 5.917,00 |
| 23.02.2026 | 41,56 | 41,65 | 40,88 | 41,38 | 0,17% | 428,00 |
| 20.02.2026 | 40,92 | 41,34 | 40,80 | 41,31 | 0,71% | 3,00 |
| 19.02.2026 | 40,82 | 41,34 | 40,42 | 41,02 | 1,03% | 810,00 |
| 18.02.2026 | 41,51 | 41,55 | 40,24 | 40,60 | -1,96% | 723,00 |
| 17.02.2026 | 40,72 | 41,78 | 40,72 | 41,41 | 1,20% | 307,00 |
| 16.02.2026 | 41,20 | 41,32 | 40,57 | 40,92 | -0,75% | 114,00 |
| 13.02.2026 | 41,10 | 41,44 | 40,73 | 41,23 | 0,06% | 296,00 |
| 12.02.2026 | 40,76 | 41,51 | 40,04 | 41,21 | 2,21% | 1.065,00 |
| 11.02.2026 | 40,52 | 40,55 | 39,92 | 40,32 | 0,04% | 581,00 |
| 10.02.2026 | 40,03 | 40,42 | 39,88 | 40,30 | 1,28% | 174,00 |
| 09.02.2026 | 40,96 | 41,06 | 39,28 | 39,79 | -2,07% | 1.929,00 |
| 06.02.2026 | 41,16 | 41,19 | 40,41 | 40,63 | -0,44% | 2.327,00 |
| 05.02.2026 | 40,27 | 40,90 | 40,00 | 40,81 | 1,04% | 1.159,00 |
| 04.02.2026 | 38,99 | 40,42 | 38,80 | 40,39 | 3,78% | 3.051,00 |
| 03.02.2026 | 38,47 | 40,05 | 37,96 | 38,92 | 1,74% | 11.244,00 |
| 02.02.2026 | 37,75 | 38,52 | 37,60 | 38,26 | 1,02% | 7.416,00 |
| 30.01.2026 | 37,61 | 38,06 | 37,38 | 37,87 | 1,04% | 1.260,00 |
| 29.01.2026 | 37,27 | 37,67 | 37,18 | 37,48 | 1,04% | 1.115,00 |
| 28.01.2026 | 37,12 | 37,51 | 36,91 | 37,10 | 0,11% | 250,00 |
| 27.01.2026 | 37,46 | 37,46 | 36,94 | 37,06 | -0,58% | 153,00 |
| 26.01.2026 | 37,23 | 37,51 | 36,73 | 37,27 | 0,19% | 270,00 |
| 23.01.2026 | 38,00 | 38,03 | 36,95 | 37,20 | -2,17% | 2.952,00 |
| 22.01.2026 | 37,21 | 38,14 | 36,64 | 38,03 | 3,34% | 5.412,00 |
| 21.01.2026 | 36,33 | 37,04 | 36,14 | 36,80 | 2,12% | 2.232,00 |
| 20.01.2026 | 37,10 | 37,10 | 35,68 | 36,03 | -2,92% | 3.083,00 |
| 19.01.2026 | 37,45 | 37,55 | 36,85 | 37,12 | -1,70% | 1.330,00 |
| 16.01.2026 | 37,04 | 37,78 | 36,89 | 37,76 | 2,33% | 4.785,00 |
| 15.01.2026 | 37,00 | 37,09 | 36,23 | 36,90 | -0,23% | 3.874,00 |
| 14.01.2026 | 39,48 | 39,56 | 36,68 | 36,98 | -6,39% | 25.672,00 |
| 13.01.2026 | 40,79 | 40,80 | 39,46 | 39,51 | -2,84% | 5.185,00 |
| 12.01.2026 | 39,67 | 40,98 | 39,58 | 40,66 | 2,07% | 570,00 |
| 09.01.2026 | 39,15 | 39,91 | 38,92 | 39,84 | 2,14% | 514,00 |
| 08.01.2026 | 39,27 | 39,27 | 38,53 | 39,00 | -0,62% | 1.534,00 |
| 07.01.2026 | 40,31 | 40,56 | 38,99 | 39,25 | -2,64% | 1.988,00 |
| 06.01.2026 | 40,43 | 40,79 | 39,73 | 40,31 | -0,31% | 2.151,00 |
| 05.01.2026 | 40,21 | 40,44 | 40,01 | 40,44 | 0,38% | 133,00 |
| 02.01.2026 | 40,73 | 40,96 | 40,21 | 40,28 | -0,52% | 320,00 |
| 30.12.2025 | 40,62 | 40,64 | 40,28 | 40,49 | -0,76% | 55,00 |
| 29.12.2025 | 40,76 | 40,94 | 40,60 | 40,80 | 0,09% | 352,00 |
| 23.12.2025 | 40,81 | 40,94 | 40,69 | 40,77 | -0,24% | 150,00 |
| 22.12.2025 | 40,32 | 40,93 | 40,14 | 40,87 | 1,24% | - |
| 19.12.2025 | 40,22 | 40,46 | 40,08 | 40,37 | 0,40% | 40,00 |
| 18.12.2025 | 40,13 | 40,37 | 40,04 | 40,21 | -0,29% | 163,00 |
| 17.12.2025 | 40,45 | 40,60 | 40,17 | 40,32 | 0,27% | 1.050,00 |
| 16.12.2025 | 40,03 | 40,63 | 39,92 | 40,21 | 0,49% | 125,00 |
| 15.12.2025 | 40,10 | 40,59 | 40,00 | 40,02 | -0,17% | 117,00 |
| 12.12.2025 | 40,00 | 40,15 | 39,52 | 40,09 | 0,29% | 209,00 |
| 11.12.2025 | 39,88 | 40,06 | 39,63 | 39,97 | 0,31% | 509,00 |
| 10.12.2025 | 39,11 | 40,01 | 39,11 | 39,85 | 1,31% | 115,00 |
| 09.12.2025 | 39,46 | 39,56 | 39,14 | 39,33 | -0,42% | 372,00 |
| 08.12.2025 | 40,16 | 40,28 | 39,42 | 39,50 | -1,63% | 2.105,00 |
| 05.12.2025 | 40,10 | 40,67 | 40,10 | 40,15 | 0,12% | - |
| 04.12.2025 | 40,68 | 40,84 | 40,10 | 40,10 | -0,79% | 506,00 |
| 03.12.2025 | 40,94 | 41,00 | 40,21 | 40,42 | -1,17% | 1.155,00 |
| 02.12.2025 | 40,82 | 40,98 | 40,53 | 40,90 | 0,12% | 160,00 |
| 01.12.2025 | 41,45 | 41,45 | 40,71 | 40,85 | -1,47% | 615,00 |
| 28.11.2025 | 41,15 | 41,52 | 41,10 | 41,46 | 0,75% | 1.018,00 |
| 27.11.2025 | 41,24 | 41,31 | 40,98 | 41,15 | -0,11% | 50,00 |
| 26.11.2025 | 41,74 | 41,89 | 40,89 | 41,20 | -1,45% | 8,00 |
| 25.11.2025 | 41,38 | 41,88 | 41,08 | 41,80 | 1,06% | 400,00 |
| 24.11.2025 | 40,70 | 41,43 | 40,64 | 41,36 | 1,60% | 477,00 |
| 21.11.2025 | 39,22 | 40,71 | 39,14 | 40,71 | 3,46% | 623,00 |
| 20.11.2025 | 39,81 | 39,99 | 39,28 | 39,35 | -0,71% | 192,00 |
| 19.11.2025 | 39,65 | 40,01 | 39,49 | 39,63 | -0,05% | 13,00 |
| 18.11.2025 | 39,94 | 39,97 | 39,21 | 39,65 | -0,73% | 1.288,00 |
| 17.11.2025 | 40,51 | 40,54 | 39,74 | 39,94 | -1,64% | 255,00 |
| 14.11.2025 | 41,03 | 41,10 | 40,01 | 40,61 | -1,01% | 1.390,00 |
| 13.11.2025 | 41,64 | 41,71 | 40,82 | 41,02 | -1,42% | 988,00 |
| 12.11.2025 | 41,69 | 41,81 | 41,29 | 41,61 | 0,40% | 547,00 |
| 11.11.2025 | 41,27 | 41,48 | 40,54 | 41,45 | 0,40% | 545,00 |
| 10.11.2025 | 41,50 | 41,89 | 41,13 | 41,28 | -0,29% | 846,00 |
| 07.11.2025 | 42,16 | 42,34 | 41,35 | 41,40 | -1,57% | 501,00 |
| 06.11.2025 | 42,02 | 42,75 | 41,96 | 42,06 | 0,75% | 3.928,00 |
| 05.11.2025 | 41,80 | 42,11 | 41,05 | 41,75 | -0,65% | 5.218,00 |
| 04.11.2025 | 46,04 | 46,99 | 40,98 | 42,02 | -8,72% | 12.879,00 |
| 03.11.2025 | 46,63 | 46,66 | 45,94 | 46,04 | -1,13% | 578,00 |
| 31.10.2025 | 46,44 | 46,84 | 46,23 | 46,56 | 0,38% | 715,00 |
| 30.10.2025 | 46,90 | 47,52 | 46,24 | 46,39 | -1,01% | 30,00 |
| 29.10.2025 | 46,34 | 47,14 | 46,34 | 46,86 | 0,88% | 146,00 |