44,870€
-3,71%
Echtzeit-Aktienkurs FRESEN.MED.CARE AG INH ON
Bid:
Ask:
Aktienkurse zur FRESEN.MED.CARE AG INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |