43,620€
-0,17%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 40,73 | 41,90 | 40,41 | 41,89 | 2,67% | 1.268,00 |
| 14.11.2024 | 39,96 | 40,93 | 39,73 | 40,80 | 2,11% | 250,00 |
| 13.11.2024 | 40,12 | 40,34 | 39,79 | 39,96 | -0,34% | 500,00 |
| 12.11.2024 | 40,00 | 40,49 | 39,54 | 40,09 | 0,15% | 833,00 |
| 11.11.2024 | 39,73 | 40,22 | 39,53 | 40,03 | 0,83% | 445,00 |
| 08.11.2024 | 39,22 | 39,97 | 39,12 | 39,70 | 1,22% | 282,00 |
| 07.11.2024 | 39,41 | 39,54 | 38,88 | 39,22 | -0,63% | 298,00 |
| 06.11.2024 | 36,96 | 39,91 | 36,52 | 39,47 | 6,62% | 2.029,00 |
| 05.11.2024 | 36,71 | 37,98 | 36,43 | 37,02 | 0,76% | 725,00 |
| 04.11.2024 | 36,74 | 37,39 | 36,41 | 36,74 | 0,00% | 3.088,00 |
| 01.11.2024 | 35,95 | 36,78 | 35,67 | 36,74 | 2,20% | 160,00 |
| 31.10.2024 | 35,17 | 36,00 | 34,78 | 35,95 | 2,22% | 2.005,00 |
| 30.10.2024 | 37,54 | 37,58 | 35,15 | 35,17 | -6,45% | 4.878,00 |
| 29.10.2024 | 38,45 | 38,77 | 37,42 | 37,60 | -2,27% | - |
| 28.10.2024 | 39,00 | 39,16 | 38,38 | 38,47 | -1,17% | 1.219,00 |
| 25.10.2024 | 39,50 | 39,64 | 38,89 | 38,93 | -1,51% | - |
| 24.10.2024 | 38,98 | 39,93 | 38,91 | 39,52 | 1,33% | 1.587,00 |
| 23.10.2024 | 38,82 | 39,12 | 38,60 | 39,00 | 0,53% | 50,00 |
| 22.10.2024 | 39,09 | 39,15 | 38,40 | 38,80 | -0,86% | 605,00 |
| 21.10.2024 | 37,75 | 39,15 | 37,66 | 39,13 | 3,67% | 200,00 |
| 18.10.2024 | 37,08 | 37,88 | 36,96 | 37,75 | 1,74% | 2.795,00 |
| 17.10.2024 | 36,98 | 37,15 | 36,53 | 37,10 | 0,34% | 57,00 |
| 16.10.2024 | 36,77 | 37,05 | 36,45 | 36,98 | 0,56% | 425,00 |
| 15.10.2024 | 36,68 | 37,25 | 36,61 | 36,77 | 0,25% | 108,00 |
| 14.10.2024 | 35,87 | 36,73 | 35,74 | 36,68 | 2,32% | 610,00 |
| 11.10.2024 | 36,58 | 36,58 | 35,83 | 35,85 | -1,98% | 759,00 |
| 10.10.2024 | 36,76 | 37,02 | 36,45 | 36,58 | -0,50% | 165,00 |
| 09.10.2024 | 36,56 | 36,82 | 36,45 | 36,76 | 0,55% | - |
| 08.10.2024 | 37,60 | 37,62 | 36,45 | 36,56 | -2,82% | 1.012,00 |
| 07.10.2024 | 37,76 | 37,95 | 37,57 | 37,62 | -0,32% | 185,00 |
| 04.10.2024 | 37,72 | 37,91 | 37,46 | 37,74 | 0,12% | 183,00 |
| 03.10.2024 | 38,13 | 38,44 | 37,68 | 37,70 | -1,77% | 290,00 |
| 02.10.2024 | 38,37 | 38,62 | 37,99 | 38,38 | 0,01% | - |
| 01.10.2024 | 38,27 | 38,73 | 37,96 | 38,37 | 0,31% | 513,00 |
| 30.09.2024 | 38,16 | 38,66 | 38,02 | 38,25 | 0,39% | 2.563,00 |
| 27.09.2024 | 37,77 | 38,37 | 37,67 | 38,10 | 0,94% | 950,00 |
| 26.09.2024 | 38,08 | 38,13 | 37,69 | 37,75 | -0,33% | 400,00 |
| 25.09.2024 | 37,31 | 37,88 | 37,15 | 37,87 | 1,50% | 360,00 |
| 24.09.2024 | 36,60 | 37,34 | 36,48 | 37,31 | 2,37% | - |
| 23.09.2024 | 36,31 | 36,82 | 36,15 | 36,45 | 0,43% | - |
| 20.09.2024 | 37,02 | 37,10 | 36,14 | 36,29 | -2,02% | 500,00 |
| 19.09.2024 | 37,43 | 38,02 | 37,04 | 37,04 | -1,09% | - |
| 18.09.2024 | 37,43 | 37,78 | 37,32 | 37,45 | 0,07% | 12,00 |
| 17.09.2024 | 37,42 | 37,88 | 37,32 | 37,43 | 0,07% | 1.000,00 |
| 16.09.2024 | 37,75 | 37,83 | 37,04 | 37,40 | -0,93% | 1.000,00 |
| 13.09.2024 | 36,34 | 38,10 | 36,33 | 37,75 | 3,89% | 2.810,00 |
| 12.09.2024 | 37,17 | 37,23 | 35,91 | 36,34 | -2,30% | 1.028,00 |
| 11.09.2024 | 37,59 | 38,08 | 36,91 | 37,19 | -1,01% | 1.169,00 |
| 10.09.2024 | 35,94 | 37,61 | 35,81 | 37,57 | 4,48% | 357,00 |
| 09.09.2024 | 35,48 | 36,07 | 35,48 | 35,96 | 1,47% | 1.114,00 |
| 06.09.2024 | 35,78 | 35,83 | 35,35 | 35,44 | -0,94% | 135,00 |
| 05.09.2024 | 34,95 | 36,38 | 34,85 | 35,78 | 2,43% | - |
| 04.09.2024 | 34,44 | 35,19 | 34,39 | 34,93 | 0,68% | 370,00 |
| 03.09.2024 | 34,65 | 34,84 | 34,42 | 34,69 | 0,12% | 12,00 |
| 02.09.2024 | 34,87 | 34,94 | 34,54 | 34,65 | -0,73% | - |
| 30.08.2024 | 34,73 | 35,19 | 34,70 | 34,91 | 0,50% | 29,00 |
| 29.08.2024 | 34,82 | 35,11 | 34,69 | 34,73 | -0,19% | 243,00 |
| 28.08.2024 | 34,98 | 35,28 | 34,77 | 34,80 | -0,53% | - |
| 27.08.2024 | 34,93 | 35,31 | 34,83 | 34,98 | 0,20% | - |
| 26.08.2024 | 34,45 | 35,02 | 34,42 | 34,91 | 1,26% | - |
| 23.08.2024 | 34,13 | 34,63 | 34,13 | 34,48 | 1,01% | 50,00 |
| 22.08.2024 | 34,04 | 34,36 | 33,99 | 34,13 | 0,26% | 506,00 |
| 21.08.2024 | 33,72 | 34,10 | 33,46 | 34,04 | 0,96% | - |
| 20.08.2024 | 34,33 | 34,41 | 33,57 | 33,72 | -1,79% | 520,00 |
| 19.08.2024 | 34,45 | 34,58 | 33,84 | 34,33 | -0,35% | 2,00 |
| 16.08.2024 | 34,06 | 34,50 | 33,97 | 34,45 | 1,15% | 96,00 |
| 15.08.2024 | 34,20 | 34,39 | 33,94 | 34,06 | -0,41% | 204,00 |
| 14.08.2024 | 33,97 | 34,22 | 33,84 | 34,20 | 0,68% | 2,00 |
| 13.08.2024 | 33,08 | 34,02 | 33,08 | 33,97 | 2,71% | 27,00 |
| 12.08.2024 | 33,60 | 33,76 | 33,07 | 33,08 | -1,47% | - |
| 09.08.2024 | 33,24 | 33,81 | 33,24 | 33,57 | 0,78% | - |
| 08.08.2024 | 33,19 | 33,48 | 32,51 | 33,31 | 0,57% | 227,00 |
| 07.08.2024 | 34,20 | 34,20 | 33,12 | 33,12 | -2,14% | 62,00 |
| 06.08.2024 | 34,28 | 34,78 | 33,53 | 33,85 | -1,40% | 269,00 |