41,910€
2,10%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 41,14 | 42,44 | 40,98 | 42,43 | 3,36% | 210,00 |
| 04.11.2026 | 38,73 | 41,17 | 38,73 | 41,05 | 5,41% | 2.235,00 |
| 03.11.2026 | 40,15 | 41,56 | 38,08 | 38,95 | -3,65% | 2.835,00 |
| 02.11.2026 | 40,36 | 40,85 | 40,11 | 40,42 | 0,15% | - |
| 30.10.2026 | 41,31 | 41,31 | 40,26 | 40,36 | -2,28% | 5,00 |
| 29.10.2026 | 40,54 | 41,39 | 40,14 | 41,30 | 1,91% | 74,00 |
| 28.10.2026 | 40,47 | 40,79 | 40,17 | 40,53 | 0,16% | 2,00 |
| 27.10.2026 | 40,75 | 40,88 | 40,37 | 40,46 | -0,69% | 134,00 |
| 26.10.2026 | 40,45 | 41,16 | 40,43 | 40,74 | 0,75% | 534,00 |
| 23.10.2026 | 39,56 | 40,50 | 39,35 | 40,44 | 2,97% | 3,00 |
| 22.10.2026 | 38,37 | 39,28 | 38,17 | 39,27 | 2,08% | 1,00 |
| 21.10.2026 | 38,26 | 38,95 | 36,85 | 38,47 | 1,64% | 1.236,00 |
| 20.10.2026 | 39,15 | 39,73 | 37,33 | 37,85 | -3,10% | 858,00 |
| 19.10.2026 | 39,38 | 39,52 | 38,88 | 39,06 | -0,76% | 1,00 |
| 16.10.2026 | 39,54 | 39,79 | 39,14 | 39,36 | -0,43% | - |
| 15.10.2026 | 38,57 | 39,75 | 38,38 | 39,53 | 3,05% | 154,00 |
| 14.10.2026 | 37,77 | 38,40 | 37,39 | 38,36 | 1,59% | 80,00 |
| 13.10.2026 | 37,87 | 38,52 | 37,73 | 37,76 | -0,26% | 149,00 |
| 12.10.2026 | 37,79 | 38,22 | 37,58 | 37,86 | 0,92% | 324,00 |
| 09.10.2026 | 37,21 | 37,97 | 37,10 | 37,52 | 1,31% | 225,00 |
| 08.10.2026 | 37,47 | 37,70 | 36,09 | 37,03 | -0,99% | 1.573,00 |
| 07.10.2026 | 39,93 | 42,16 | 36,69 | 37,40 | -6,85% | 121,00 |
| 06.10.2026 | 40,34 | 40,86 | 39,92 | 40,15 | -0,41% | - |
| 05.10.2026 | 39,40 | 40,36 | 39,40 | 40,32 | 1,92% | 96,00 |
| 02.10.2026 | 39,76 | 39,79 | 39,25 | 39,56 | -0,42% | 1,00 |
| 01.10.2026 | 39,56 | 39,90 | 39,14 | 39,72 | 0,44% | 155,00 |
| 30.09.2026 | 39,35 | 39,84 | 39,23 | 39,55 | 0,83% | 301,00 |
| 29.09.2026 | 40,51 | 40,51 | 38,94 | 39,22 | -3,34% | 576,00 |
| 28.09.2026 | 39,45 | 40,72 | 39,45 | 40,58 | 2,24% | - |
| 25.09.2026 | 39,39 | 39,93 | 39,08 | 39,69 | 0,54% | 1,00 |
| 24.09.2026 | 39,53 | 39,59 | 39,10 | 39,47 | -0,18% | 211,00 |
| 23.09.2026 | 39,52 | 39,82 | 38,62 | 39,54 | 0,30% | 1.503,00 |
| 22.09.2026 | 38,91 | 39,44 | 38,65 | 39,42 | 1,27% | 107,00 |
| 21.09.2026 | 38,74 | 39,36 | 38,74 | 38,93 | 0,66% | 100,00 |
| 18.09.2026 | 38,68 | 38,93 | 38,43 | 38,67 | -0,68% | 132,00 |
| 17.09.2026 | 40,10 | 40,28 | 38,84 | 38,94 | -2,86% | 501,00 |
| 16.09.2026 | 39,81 | 40,25 | 39,57 | 40,08 | 0,72% | 6,00 |
| 15.09.2026 | 39,61 | 40,14 | 39,52 | 39,80 | 0,32% | 446,00 |
| 14.09.2026 | 38,62 | 39,70 | 38,49 | 39,67 | 3,21% | 1,00 |
| 11.09.2026 | 38,44 | 39,12 | 38,42 | 38,44 | 0,00% | 47,00 |
| 10.09.2026 | 38,50 | 38,90 | 38,31 | 38,44 | -0,21% | 1.600,00 |
| 09.09.2026 | 38,80 | 38,93 | 38,24 | 38,52 | -0,88% | 500,00 |
| 08.09.2026 | 39,27 | 39,76 | 38,77 | 38,86 | -1,07% | 1.501,00 |
| 07.09.2026 | 39,24 | 39,45 | 38,81 | 39,28 | 0,74% | 17,00 |
| 04.09.2026 | 38,61 | 39,20 | 38,53 | 38,99 | 1,39% | 1.500,00 |
| 03.09.2026 | 39,28 | 39,44 | 38,45 | 38,45 | -2,44% | 158,00 |
| 02.09.2026 | 39,40 | 39,50 | 38,94 | 39,41 | 0,00% | 39,00 |
| 01.09.2026 | 39,36 | 39,87 | 39,17 | 39,41 | 0,00% | 926,00 |
| 31.08.2026 | 39,91 | 40,20 | 39,26 | 39,41 | -1,23% | 39,00 |
| 28.08.2026 | 40,17 | 40,44 | 39,53 | 39,90 | -0,49% | 11,00 |
| 27.08.2026 | 40,36 | 40,47 | 39,70 | 40,10 | -1,02% | 4,00 |
| 26.08.2026 | 40,37 | 40,85 | 40,24 | 40,51 | 1,02% | - |
| 25.08.2026 | 40,38 | 40,45 | 40,01 | 40,10 | -0,50% | 1,00 |
| 24.08.2026 | 40,12 | 40,45 | 39,99 | 40,30 | 0,11% | - |
| 21.08.2026 | 40,39 | 40,71 | 40,01 | 40,26 | -0,69% | 15,00 |
| 20.08.2026 | 40,92 | 41,07 | 40,52 | 40,54 | -1,03% | 36,00 |
| 19.08.2026 | 40,76 | 41,27 | 40,46 | 40,96 | 0,45% | - |
| 18.08.2026 | 40,77 | 41,33 | 40,58 | 40,77 | -0,05% | 151,00 |
| 17.08.2026 | 41,06 | 41,22 | 40,68 | 40,79 | -0,68% | 100,00 |
| 14.08.2026 | 41,10 | 41,43 | 40,73 | 41,07 | 0,21% | - |
| 13.08.2026 | 41,04 | 41,61 | 40,95 | 40,99 | -0,06% | 442,00 |
| 12.08.2026 | 41,60 | 41,83 | 40,97 | 41,01 | -2,81% | 1.050,00 |
| 11.08.2026 | 42,07 | 42,70 | 42,00 | 42,20 | 0,23% | 520,00 |
| 10.08.2026 | 42,19 | 42,51 | 41,92 | 42,10 | -0,07% | 100,00 |
| 07.08.2026 | 41,88 | 42,35 | 41,65 | 42,13 | 0,44% | 3,00 |
| 06.08.2026 | 41,39 | 42,56 | 41,19 | 41,95 | 1,49% | 2,00 |
| 05.08.2026 | 41,75 | 42,38 | 40,72 | 41,33 | -0,22% | 2.754,00 |
| 04.08.2026 | 44,22 | 44,25 | 40,55 | 41,42 | -6,84% | 5.424,00 |
| 03.08.2026 | 44,56 | 46,21 | 42,65 | 44,46 | -0,25% | 454,00 |
| 31.07.2026 | 44,53 | 45,04 | 44,12 | 44,57 | 0,48% | 1.975,00 |
| 30.07.2026 | 43,38 | 44,47 | 43,16 | 44,36 | 2,06% | 2.019,00 |
| 29.07.2026 | 43,35 | 44,09 | 43,15 | 43,46 | 0,24% | 1.142,00 |
| 28.07.2026 | 43,83 | 43,87 | 42,66 | 43,36 | -1,17% | 246,00 |
| 27.07.2026 | 43,27 | 43,94 | 43,27 | 43,87 | 1,41% | 430,00 |
| 24.07.2026 | 42,98 | 43,36 | 42,55 | 43,26 | 0,79% | - |
| 23.07.2026 | 42,72 | 43,00 | 42,30 | 42,92 | 0,35% | 65,00 |
| 22.07.2026 | 43,27 | 43,33 | 42,63 | 42,77 | -1,06% | 200,00 |
| 21.07.2026 | 42,02 | 43,33 | 42,02 | 43,23 | 2,56% | 1.393,00 |
| 20.07.2026 | 42,05 | 42,54 | 41,76 | 42,15 | 0,21% | 120,00 |
| 17.07.2026 | 42,11 | 42,56 | 41,49 | 42,06 | 0,02% | 2.486,00 |
| 16.07.2026 | 42,10 | 42,29 | 41,62 | 42,05 | -0,17% | 1,00 |
| 15.07.2026 | 42,44 | 42,44 | 41,28 | 42,12 | -0,46% | 324,00 |
| 14.07.2026 | 42,81 | 42,81 | 42,22 | 42,32 | -1,14% | 31,00 |
| 13.07.2026 | 41,98 | 42,94 | 41,64 | 42,81 | 2,14% | 378,00 |
| 10.07.2026 | 41,85 | 42,27 | 41,76 | 41,91 | 0,26% | 30,00 |
| 09.07.2026 | 42,03 | 42,15 | 41,62 | 41,80 | -0,24% | 2,00 |
| 08.07.2026 | 42,26 | 42,26 | 41,42 | 41,90 | -0,99% | 504,00 |
| 07.07.2026 | 41,17 | 42,61 | 41,06 | 42,32 | 2,38% | 721,00 |
| 06.07.2026 | 41,07 | 41,48 | 40,95 | 41,34 | 0,62% | 29,00 |
| 03.07.2026 | 41,19 | 41,38 | 40,56 | 41,08 | -0,02% | 46,00 |
| 02.07.2026 | 40,13 | 41,40 | 39,93 | 41,09 | 2,47% | 154,00 |
| 01.07.2026 | 39,61 | 40,40 | 39,47 | 40,10 | 1,34% | 14,00 |
| 30.06.2026 | 39,72 | 40,01 | 39,20 | 39,57 | -0,30% | 100,00 |
| 29.06.2026 | 40,77 | 41,07 | 39,51 | 39,69 | -2,58% | 197,00 |
| 26.06.2026 | 40,84 | 41,29 | 40,45 | 40,74 | -0,37% | 303,00 |
| 25.06.2026 | 42,26 | 42,28 | 39,38 | 40,89 | -3,10% | 1.243,00 |
| 24.06.2026 | 41,55 | 42,23 | 41,49 | 42,20 | 1,48% | 1.144,00 |
| 23.06.2026 | 40,77 | 41,96 | 40,77 | 41,59 | 1,16% | 838,00 |
| 22.06.2026 | 40,70 | 41,67 | 40,64 | 41,11 | 1,01% | 258,00 |
| 19.06.2026 | 41,32 | 41,32 | 40,19 | 40,70 | -1,29% | 1.476,00 |