38,295€
-1,76%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 39,01 | 39,15 | 38,40 | 38,42 | -1,51% | 10.744,00 |
| 26.03.2026 | 38,28 | 39,13 | 38,19 | 39,01 | 1,93% | 5.883,00 |
| 25.03.2026 | 38,44 | 38,44 | 38,00 | 38,27 | -0,55% | 6.721,00 |
| 24.03.2026 | 37,77 | 38,48 | 37,74 | 38,48 | 2,18% | 18.750,00 |
| 23.03.2026 | 37,37 | 37,99 | 36,85 | 37,66 | 0,21% | 20.938,00 |
| 20.03.2026 | 38,22 | 38,43 | 37,50 | 37,58 | -2,16% | 26.847,00 |
| 19.03.2026 | 38,71 | 39,04 | 38,08 | 38,41 | -1,74% | 17.943,00 |
| 18.03.2026 | 40,35 | 40,58 | 38,96 | 39,09 | -2,54% | 41.224,00 |
| 17.03.2026 | 39,97 | 40,42 | 39,66 | 40,11 | 0,00% | 7.004,00 |
| 16.03.2026 | 39,99 | 40,40 | 39,72 | 40,11 | 0,60% | 18.273,00 |
| 13.03.2026 | 39,58 | 39,93 | 39,20 | 39,87 | 0,53% | 14.646,00 |
| 12.03.2026 | 39,18 | 39,92 | 39,18 | 39,66 | 0,74% | 8.880,00 |
| 11.03.2026 | 39,55 | 39,90 | 39,00 | 39,37 | -0,20% | 11.023,00 |
| 10.03.2026 | 39,81 | 39,92 | 38,86 | 39,45 | -1,08% | 20.398,00 |
| 09.03.2026 | 38,31 | 40,11 | 38,31 | 39,88 | 0,20% | 22.103,00 |
| 06.03.2026 | 40,01 | 40,13 | 39,20 | 39,80 | 0,61% | 17.734,00 |
| 05.03.2026 | 39,06 | 40,05 | 39,06 | 39,56 | 0,53% | 22.514,00 |
| 04.03.2026 | 39,98 | 40,07 | 39,00 | 39,35 | -1,85% | 16.918,00 |
| 03.03.2026 | 39,70 | 40,50 | 39,38 | 40,09 | 0,35% | 65.478,00 |
| 02.03.2026 | 38,84 | 40,13 | 38,69 | 39,95 | 1,58% | 50.251,00 |
| 27.02.2026 | 39,44 | 39,80 | 39,19 | 39,33 | 0,05% | 37.398,00 |
| 26.02.2026 | 38,36 | 39,53 | 38,23 | 39,31 | 2,34% | 52.854,00 |
| 25.02.2026 | 38,53 | 38,63 | 37,65 | 38,41 | 0,23% | 74.757,00 |
| 24.02.2026 | 41,61 | 41,61 | 37,50 | 38,32 | -8,02% | 273.893,00 |
| 23.02.2026 | 41,15 | 41,76 | 41,00 | 41,66 | 0,48% | 27.181,00 |
| 20.02.2026 | 40,77 | 41,47 | 40,77 | 41,46 | 1,89% | 19.676,00 |
| 19.02.2026 | 40,48 | 41,29 | 40,34 | 40,69 | 0,44% | 24.243,00 |
| 18.02.2026 | 41,31 | 41,54 | 40,26 | 40,51 | -2,08% | 17.412,00 |
| 17.02.2026 | 40,88 | 41,75 | 40,67 | 41,37 | 1,40% | 25.946,00 |
| 16.02.2026 | 41,20 | 41,30 | 40,60 | 40,80 | -0,54% | 7.606,00 |
| 13.02.2026 | 41,05 | 41,42 | 40,71 | 41,02 | -0,07% | 19.871,00 |
| 12.02.2026 | 40,33 | 41,29 | 40,10 | 41,05 | 1,33% | 42.332,00 |
| 11.02.2026 | 40,41 | 40,51 | 39,99 | 40,51 | 0,10% | 17.502,00 |
| 10.02.2026 | 39,86 | 40,47 | 39,86 | 40,47 | 1,17% | 22.034,00 |
| 09.02.2026 | 41,00 | 41,04 | 39,31 | 40,00 | -2,51% | 35.623,00 |
| 06.02.2026 | 40,80 | 41,14 | 40,42 | 41,03 | -0,22% | 18.609,00 |
| 05.02.2026 | 40,23 | 41,12 | 40,05 | 41,12 | 2,09% | 56.071,00 |
| 04.02.2026 | 39,08 | 40,49 | 39,08 | 40,28 | 3,10% | 55.779,00 |
| 03.02.2026 | 39,79 | 39,79 | 37,95 | 39,07 | 2,44% | 74.805,00 |
| 02.02.2026 | 37,60 | 38,46 | 37,60 | 38,14 | 0,37% | 39.613,00 |
| 30.01.2026 | 37,38 | 38,14 | 37,31 | 38,00 | 1,20% | 42.949,00 |
| 29.01.2026 | 37,17 | 37,66 | 37,15 | 37,55 | 0,94% | 19.847,00 |
| 28.01.2026 | 37,28 | 37,49 | 37,01 | 37,20 | -0,16% | 17.323,00 |
| 27.01.2026 | 37,53 | 37,53 | 36,98 | 37,26 | -0,48% | 31.797,00 |
| 26.01.2026 | 37,21 | 37,47 | 36,80 | 37,44 | 0,92% | 24.140,00 |
| 23.01.2026 | 37,90 | 37,99 | 36,99 | 37,10 | -2,57% | 35.986,00 |
| 22.01.2026 | 37,26 | 38,19 | 36,69 | 38,08 | 2,64% | 71.444,00 |
| 21.01.2026 | 36,11 | 37,30 | 36,11 | 37,10 | 2,97% | 46.529,00 |
| 20.01.2026 | 36,49 | 36,59 | 35,70 | 36,03 | -3,12% | 97.308,00 |
| 19.01.2026 | 37,27 | 37,27 | 36,85 | 37,19 | -0,99% | 40.516,00 |
| 16.01.2026 | 36,92 | 37,84 | 36,89 | 37,56 | 1,35% | 105.657,00 |
| 15.01.2026 | 37,01 | 37,11 | 36,26 | 37,06 | 0,16% | 167.735,00 |
| 14.01.2026 | 39,43 | 39,47 | 36,70 | 37,00 | -6,21% | 333.351,00 |
| 13.01.2026 | 40,64 | 40,75 | 39,45 | 39,45 | -3,50% | 65.018,00 |
| 12.01.2026 | 39,70 | 40,98 | 39,64 | 40,88 | 2,97% | 35.435,00 |
| 09.01.2026 | 39,02 | 39,91 | 39,00 | 39,70 | 1,35% | 44.827,00 |
| 08.01.2026 | 39,25 | 39,28 | 38,54 | 39,17 | -0,33% | 34.746,00 |
| 07.01.2026 | 40,19 | 40,46 | 39,01 | 39,30 | -2,72% | 32.095,00 |
| 06.01.2026 | 40,37 | 40,72 | 39,74 | 40,40 | 0,25% | 15.195,00 |
| 05.01.2026 | 40,21 | 40,55 | 40,01 | 40,30 | 0,02% | 21.501,00 |
| 02.01.2026 | 40,96 | 40,96 | 40,01 | 40,29 | -0,84% | 23.594,00 |
| 30.12.2025 | 40,49 | 40,64 | 40,29 | 40,63 | 0,25% | 8.172,00 |
| 29.12.2025 | 41,00 | 41,00 | 40,53 | 40,53 | -0,71% | 22.176,00 |
| 23.12.2025 | 40,71 | 40,90 | 40,71 | 40,82 | -0,24% | 10.182,00 |
| 22.12.2025 | 40,31 | 40,92 | 40,16 | 40,92 | 1,11% | 15.329,00 |
| 19.12.2025 | 40,27 | 40,50 | 40,11 | 40,47 | 0,22% | 5.725,00 |
| 18.12.2025 | 40,04 | 40,43 | 40,04 | 40,38 | 0,87% | 11.107,00 |
| 17.12.2025 | 40,33 | 40,62 | 40,02 | 40,03 | -0,74% | 14.459,00 |
| 16.12.2025 | 39,94 | 40,58 | 39,89 | 40,33 | 0,22% | 13.013,00 |
| 15.12.2025 | 40,23 | 40,56 | 39,98 | 40,24 | 0,32% | 11.900,00 |
| 12.12.2025 | 40,00 | 40,12 | 39,61 | 40,11 | 0,30% | 14.394,00 |
| 11.12.2025 | 39,71 | 40,09 | 39,67 | 39,99 | -0,35% | 11.152,00 |
| 10.12.2025 | 39,00 | 40,13 | 39,00 | 40,13 | 2,63% | 11.449,00 |
| 09.12.2025 | 39,50 | 39,64 | 39,00 | 39,10 | -0,56% | 18.753,00 |
| 08.12.2025 | 40,03 | 40,25 | 39,32 | 39,32 | -2,09% | 19.866,00 |
| 05.12.2025 | 40,20 | 40,61 | 40,02 | 40,16 | -0,12% | 8.375,00 |
| 04.12.2025 | 40,81 | 40,82 | 40,01 | 40,21 | -1,33% | 15.431,00 |
| 03.12.2025 | 41,07 | 41,07 | 40,21 | 40,75 | -0,59% | 10.922,00 |
| 02.12.2025 | 40,98 | 40,99 | 40,60 | 40,99 | 0,74% | 3.815,00 |
| 01.12.2025 | 41,22 | 41,31 | 40,69 | 40,69 | -1,57% | 8.139,00 |
| 28.11.2025 | 41,27 | 41,58 | 41,04 | 41,34 | 0,66% | 6.461,00 |
| 27.11.2025 | 41,13 | 41,37 | 41,00 | 41,07 | -0,15% | 6.120,00 |
| 26.11.2025 | 41,95 | 41,99 | 40,99 | 41,13 | -1,30% | 9.920,00 |
| 25.11.2025 | 41,45 | 41,90 | 41,10 | 41,67 | 0,48% | 10.041,00 |
| 24.11.2025 | 40,65 | 41,48 | 40,63 | 41,47 | 2,22% | 7.237,00 |
| 21.11.2025 | 39,39 | 40,85 | 39,15 | 40,57 | 3,07% | 16.909,00 |
| 20.11.2025 | 39,88 | 39,98 | 39,20 | 39,36 | -0,93% | 9.664,00 |
| 19.11.2025 | 39,49 | 39,99 | 39,43 | 39,73 | 0,43% | 11.280,00 |
| 18.11.2025 | 39,87 | 39,93 | 39,22 | 39,56 | -0,70% | 20.614,00 |
| 17.11.2025 | 40,30 | 40,64 | 39,76 | 39,84 | -1,63% | 23.343,00 |
| 14.11.2025 | 40,91 | 41,15 | 40,02 | 40,50 | -1,51% | 23.616,00 |
| 13.11.2025 | 41,71 | 41,74 | 40,85 | 41,12 | -0,92% | 8.404,00 |
| 12.11.2025 | 41,74 | 41,80 | 41,34 | 41,50 | -0,53% | 23.942,00 |
| 11.11.2025 | 41,22 | 41,72 | 40,56 | 41,72 | 1,51% | 23.612,00 |
| 10.11.2025 | 41,68 | 41,87 | 40,52 | 41,10 | -0,68% | 29.196,00 |
| 07.11.2025 | 42,07 | 42,33 | 41,27 | 41,38 | -2,15% | 14.209,00 |
| 06.11.2025 | 41,91 | 42,70 | 41,91 | 42,29 | 0,64% | 21.292,00 |
| 05.11.2025 | 41,78 | 42,03 | 41,05 | 42,02 | 0,05% | 72.126,00 |
| 04.11.2025 | 45,87 | 47,04 | 40,99 | 42,00 | -8,42% | 224.327,00 |
| 03.11.2025 | 46,23 | 46,64 | 45,56 | 45,86 | -1,78% | 10.770,00 |