46,080€
-2,21%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,06 | 46,39 | 45,58 | 46,02 | -2,33% | 36.910,00 |
| 14.10.2025 | 47,27 | 47,84 | 47,06 | 47,12 | -1,13% | 7.420,00 |
| 13.10.2025 | 46,28 | 47,66 | 46,28 | 47,66 | 2,98% | 15.132,00 |
| 10.10.2025 | 47,34 | 47,39 | 46,28 | 46,28 | -1,74% | 7.620,00 |
| 09.10.2025 | 46,54 | 47,65 | 46,54 | 47,10 | 1,01% | 11.321,00 |
| 08.10.2025 | 46,18 | 47,37 | 46,18 | 46,63 | 0,60% | 12.345,00 |
| 07.10.2025 | 45,67 | 46,38 | 45,55 | 46,35 | 1,00% | 8.710,00 |
| 06.10.2025 | 45,76 | 45,89 | 45,28 | 45,89 | 0,86% | 10.737,00 |
| 03.10.2025 | 45,45 | 45,83 | 45,21 | 45,50 | 0,42% | 2.836,00 |
| 02.10.2025 | 45,37 | 45,72 | 45,31 | 45,31 | 0,00% | 9.597,00 |
| 01.10.2025 | 44,80 | 45,48 | 44,60 | 45,31 | 0,85% | 6.960,00 |
| 30.09.2025 | 44,03 | 45,03 | 43,78 | 44,93 | 2,56% | 8.382,00 |
| 29.09.2025 | 43,66 | 44,10 | 43,28 | 43,81 | 0,57% | 8.501,00 |
| 26.09.2025 | 42,99 | 43,88 | 42,99 | 43,56 | 0,81% | 9.679,00 |
| 25.09.2025 | 44,02 | 44,27 | 42,93 | 43,21 | -2,37% | 11.659,00 |
| 24.09.2025 | 43,67 | 44,30 | 43,67 | 44,26 | 1,49% | 10.099,00 |
| 23.09.2025 | 43,17 | 44,15 | 43,17 | 43,61 | 0,48% | 6.069,00 |
| 22.09.2025 | 43,09 | 43,40 | 42,88 | 43,40 | 0,56% | 3.020,00 |
| 19.09.2025 | 43,00 | 43,46 | 43,00 | 43,16 | 0,26% | 6.406,00 |
| 18.09.2025 | 43,51 | 43,75 | 42,97 | 43,05 | -0,69% | 7.047,00 |
| 17.09.2025 | 42,58 | 43,56 | 42,54 | 43,35 | 1,98% | 6.907,00 |
| 16.09.2025 | 42,03 | 42,85 | 41,81 | 42,51 | 1,21% | 6.950,00 |
| 15.09.2025 | 41,99 | 42,87 | 41,81 | 42,00 | -0,69% | 24.215,00 |
| 12.09.2025 | 42,98 | 43,07 | 42,28 | 42,29 | -0,83% | 6.147,00 |
| 11.09.2025 | 42,56 | 42,69 | 42,33 | 42,65 | 0,54% | 3.364,00 |
| 10.09.2025 | 43,05 | 43,06 | 42,39 | 42,42 | -1,02% | 5.021,00 |
| 09.09.2025 | 42,38 | 43,18 | 42,31 | 42,85 | 1,30% | 7.386,00 |
| 08.09.2025 | 42,10 | 42,51 | 42,01 | 42,30 | 0,83% | 18.724,00 |
| 05.09.2025 | 41,94 | 42,18 | 41,52 | 41,95 | 0,72% | 6.018,00 |
| 04.09.2025 | 41,74 | 42,00 | 40,94 | 41,65 | -0,24% | 13.234,00 |
| 03.09.2025 | 41,87 | 42,23 | 41,65 | 41,75 | -0,26% | 9.338,00 |
| 02.09.2025 | 42,80 | 42,80 | 41,44 | 41,86 | -4,69% | 42.530,00 |
| 01.09.2025 | 43,96 | 44,20 | 43,80 | 43,92 | -0,07% | 11.817,00 |
| 29.08.2025 | 43,01 | 43,97 | 43,01 | 43,95 | 2,19% | 5.493,00 |
| 28.08.2025 | 43,31 | 43,56 | 43,01 | 43,01 | -0,55% | 2.575,00 |
| 27.08.2025 | 43,84 | 43,90 | 43,22 | 43,25 | -1,03% | 7.486,00 |
| 26.08.2025 | 43,73 | 43,95 | 43,45 | 43,70 | 0,09% | 6.944,00 |
| 25.08.2025 | 43,48 | 43,87 | 43,07 | 43,66 | 0,37% | 12.362,00 |
| 22.08.2025 | 43,65 | 43,67 | 43,25 | 43,50 | -0,46% | 4.523,00 |
| 21.08.2025 | 43,38 | 43,72 | 43,18 | 43,70 | 0,60% | 5.254,00 |
| 20.08.2025 | 42,86 | 43,44 | 42,83 | 43,44 | 1,19% | 4.232,00 |
| 19.08.2025 | 42,51 | 43,24 | 42,38 | 42,93 | 1,06% | 15.235,00 |
| 18.08.2025 | 42,66 | 42,90 | 42,21 | 42,48 | -0,59% | 10.738,00 |
| 15.08.2025 | 42,57 | 43,09 | 42,51 | 42,73 | 0,09% | 11.872,00 |
| 14.08.2025 | 42,56 | 42,84 | 42,34 | 42,69 | 0,14% | 5.678,00 |
| 13.08.2025 | 41,26 | 42,65 | 41,22 | 42,63 | 3,10% | 10.119,00 |
| 12.08.2025 | 41,78 | 41,80 | 41,09 | 41,35 | -0,60% | 10.165,00 |
| 11.08.2025 | 41,33 | 41,75 | 41,29 | 41,60 | 0,12% | 11.733,00 |
| 08.08.2025 | 41,19 | 41,70 | 40,85 | 41,55 | 1,69% | 10.036,00 |
| 07.08.2025 | 40,89 | 41,06 | 40,14 | 40,86 | 0,74% | 16.037,00 |
| 06.08.2025 | 42,30 | 42,60 | 39,96 | 40,56 | -4,18% | 20.879,00 |
| 05.08.2025 | 43,33 | 43,33 | 40,25 | 42,33 | -2,58% | 30.214,00 |
| 04.08.2025 | 43,29 | 43,65 | 43,20 | 43,45 | 0,23% | 8.126,00 |
| 01.08.2025 | 44,45 | 44,45 | 43,21 | 43,35 | -2,17% | 8.863,00 |
| 31.07.2025 | 45,15 | 45,21 | 44,31 | 44,31 | -1,60% | 8.789,00 |
| 30.07.2025 | 45,19 | 45,35 | 44,91 | 45,03 | -0,38% | 8.659,00 |
| 29.07.2025 | 44,65 | 45,73 | 44,65 | 45,20 | 1,35% | 9.067,00 |
| 28.07.2025 | 45,56 | 45,87 | 44,50 | 44,60 | -0,89% | 13.506,00 |
| 25.07.2025 | 45,74 | 45,74 | 44,60 | 45,00 | -1,62% | 11.180,00 |
| 24.07.2025 | 46,46 | 46,65 | 45,74 | 45,74 | -1,82% | 6.807,00 |
| 23.07.2025 | 45,91 | 46,81 | 45,34 | 46,59 | 1,75% | 22.313,00 |
| 22.07.2025 | 45,01 | 45,79 | 45,01 | 45,79 | 1,60% | 5.534,00 |
| 21.07.2025 | 45,95 | 45,99 | 45,01 | 45,07 | -1,89% | 9.535,00 |
| 18.07.2025 | 46,83 | 46,88 | 45,70 | 45,94 | -1,25% | 6.673,00 |
| 17.07.2025 | 47,08 | 47,18 | 46,43 | 46,52 | -1,15% | 8.536,00 |
| 16.07.2025 | 46,37 | 47,06 | 46,28 | 47,06 | 1,86% | 4.548,00 |
| 15.07.2025 | 46,66 | 46,93 | 46,09 | 46,20 | -0,99% | 5.052,00 |
| 14.07.2025 | 46,15 | 46,90 | 46,01 | 46,66 | 1,21% | 7.164,00 |
| 11.07.2025 | 46,91 | 46,91 | 45,99 | 46,10 | -2,02% | 10.406,00 |
| 10.07.2025 | 46,78 | 47,24 | 46,69 | 47,05 | 0,47% | 10.733,00 |
| 09.07.2025 | 46,81 | 47,21 | 46,20 | 46,83 | -0,47% | 24.199,00 |
| 08.07.2025 | 48,00 | 48,06 | 46,86 | 47,05 | -2,00% | 24.533,00 |
| 07.07.2025 | 47,67 | 48,09 | 47,47 | 48,01 | 0,36% | 6.014,00 |
| 04.07.2025 | 47,85 | 47,85 | 47,40 | 47,84 | -0,29% | 4.555,00 |
| 03.07.2025 | 48,30 | 48,47 | 47,65 | 47,98 | -0,52% | 6.961,00 |
| 02.07.2025 | 48,81 | 49,00 | 48,18 | 48,23 | -1,21% | 7.475,00 |
| 01.07.2025 | 48,66 | 48,88 | 48,39 | 48,82 | 0,78% | 9.480,00 |
| 30.06.2025 | 48,80 | 48,80 | 48,17 | 48,44 | 0,08% | 9.604,00 |
| 27.06.2025 | 48,03 | 48,46 | 47,78 | 48,40 | 0,50% | 5.334,00 |
| 26.06.2025 | 47,61 | 48,16 | 47,34 | 48,16 | 1,28% | 6.133,00 |
| 25.06.2025 | 47,96 | 47,99 | 47,39 | 47,55 | -0,17% | 11.065,00 |
| 24.06.2025 | 47,00 | 47,86 | 47,00 | 47,63 | 1,60% | 13.821,00 |
| 23.06.2025 | 46,42 | 47,19 | 46,19 | 46,88 | 1,19% | 9.010,00 |
| 20.06.2025 | 46,13 | 46,55 | 46,13 | 46,33 | 0,61% | 5.584,00 |
| 19.06.2025 | 46,43 | 46,60 | 45,98 | 46,05 | -1,05% | 6.819,00 |
| 18.06.2025 | 47,18 | 47,18 | 45,19 | 46,54 | -1,06% | 29.549,00 |
| 17.06.2025 | 49,32 | 49,67 | 46,72 | 47,04 | -4,70% | 34.093,00 |
| 16.06.2025 | 49,63 | 50,22 | 49,20 | 49,36 | -0,52% | 4.820,00 |
| 13.06.2025 | 49,28 | 50,06 | 49,27 | 49,62 | -1,08% | 3.152,00 |
| 12.06.2025 | 49,43 | 50,30 | 49,38 | 50,16 | 1,23% | 11.405,00 |
| 11.06.2025 | 50,16 | 50,34 | 49,42 | 49,55 | -1,80% | 11.683,00 |
| 10.06.2025 | 50,18 | 50,56 | 49,99 | 50,46 | 0,88% | 6.114,00 |
| 09.06.2025 | 50,16 | 50,92 | 49,94 | 50,02 | -0,36% | 2.875,00 |
| 06.06.2025 | 50,32 | 50,64 | 50,10 | 50,20 | -0,59% | 7.225,00 |
| 05.06.2025 | 49,92 | 50,64 | 49,80 | 50,50 | 1,63% | 7.560,00 |
| 04.06.2025 | 50,26 | 50,26 | 49,63 | 49,69 | -0,60% | 6.097,00 |
| 03.06.2025 | 50,16 | 50,56 | 49,88 | 49,99 | -0,81% | 14.748,00 |
| 02.06.2025 | 49,85 | 50,48 | 49,43 | 50,40 | 0,60% | 11.614,00 |
| 30.05.2025 | 50,32 | 50,60 | 49,62 | 50,10 | -0,71% | 12.947,00 |
| 29.05.2025 | 51,50 | 51,50 | 50,22 | 50,46 | -1,37% | 8.351,00 |