37,700€
0,56%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 39,78 | 42,10 | 36,75 | 37,30 | -6,66% | 65.196,00 |
| 06.10.2026 | 40,20 | 40,69 | 39,30 | 39,96 | -0,70% | 16.583,00 |
| 05.10.2026 | 39,63 | 40,43 | 39,39 | 40,24 | 2,00% | 12.213,00 |
| 02.10.2026 | 39,89 | 39,89 | 39,26 | 39,45 | -0,33% | 6.593,00 |
| 01.10.2026 | 39,66 | 39,88 | 39,15 | 39,58 | 0,18% | 12.720,00 |
| 30.09.2026 | 39,22 | 39,90 | 39,22 | 39,51 | 0,53% | 34.504,00 |
| 29.09.2026 | 39,48 | 40,09 | 38,97 | 39,30 | -2,94% | 16.482,00 |
| 28.09.2026 | 39,48 | 40,70 | 39,44 | 40,49 | 1,66% | 19.754,00 |
| 25.09.2026 | 39,28 | 39,86 | 39,13 | 39,83 | 1,40% | 10.047,00 |
| 24.09.2026 | 39,64 | 39,64 | 39,12 | 39,28 | -0,91% | 14.608,00 |
| 23.09.2026 | 39,40 | 39,77 | 38,54 | 39,64 | 0,66% | 20.093,00 |
| 22.09.2026 | 38,98 | 39,54 | 38,68 | 39,38 | 0,87% | 8.092,00 |
| 21.09.2026 | 38,85 | 39,32 | 38,71 | 39,04 | 0,59% | 7.164,00 |
| 18.09.2026 | 38,78 | 38,89 | 38,41 | 38,81 | 0,44% | 9.690,00 |
| 17.09.2026 | 40,15 | 40,21 | 38,64 | 38,64 | -3,09% | 20.573,00 |
| 16.09.2026 | 39,72 | 40,09 | 39,59 | 39,87 | 0,43% | 18.476,00 |
| 15.09.2026 | 39,41 | 40,09 | 39,41 | 39,70 | 0,33% | 13.434,00 |
| 14.09.2026 | 38,33 | 39,80 | 38,31 | 39,57 | 2,97% | 16.017,00 |
| 11.09.2026 | 38,37 | 39,11 | 38,37 | 38,43 | -0,26% | 20.811,00 |
| 10.09.2026 | 38,45 | 38,88 | 38,30 | 38,53 | -0,23% | 7.304,00 |
| 09.09.2026 | 38,65 | 38,83 | 38,23 | 38,62 | -0,46% | 11.446,00 |
| 08.09.2026 | 39,15 | 39,71 | 38,80 | 38,80 | -0,89% | 12.164,00 |
| 07.09.2026 | 39,39 | 39,49 | 38,86 | 39,15 | -0,10% | 6.928,00 |
| 04.09.2026 | 38,69 | 39,24 | 38,49 | 39,19 | 1,27% | 5.294,00 |
| 03.09.2026 | 39,52 | 39,52 | 38,44 | 38,70 | -1,43% | 14.141,00 |
| 02.09.2026 | 39,53 | 39,53 | 38,94 | 39,26 | -0,05% | 12.426,00 |
| 01.09.2026 | 39,24 | 39,85 | 39,17 | 39,28 | -0,43% | 6.252,00 |
| 31.08.2026 | 39,77 | 40,15 | 39,27 | 39,45 | -0,83% | 16.135,00 |
| 28.08.2026 | 40,07 | 40,39 | 39,53 | 39,78 | -1,14% | 14.347,00 |
| 27.08.2026 | 40,55 | 40,55 | 39,67 | 40,24 | -0,05% | 24.583,00 |
| 26.08.2026 | 40,47 | 40,84 | 40,24 | 40,26 | -0,49% | 4.138,00 |
| 25.08.2026 | 40,50 | 40,50 | 40,00 | 40,46 | 0,07% | 8.774,00 |
| 24.08.2026 | 40,02 | 40,45 | 40,01 | 40,43 | 1,08% | 10.416,00 |
| 21.08.2026 | 40,01 | 40,65 | 39,80 | 40,00 | -0,60% | 26.890,00 |
| 20.08.2026 | 41,05 | 41,05 | 40,01 | 40,24 | -1,37% | 26.773,00 |
| 19.08.2026 | 40,51 | 41,12 | 40,48 | 40,80 | 0,37% | 6.678,00 |
| 18.08.2026 | 40,57 | 41,27 | 40,57 | 40,65 | -0,12% | 5.053,00 |
| 17.08.2026 | 41,01 | 41,19 | 40,65 | 40,70 | -1,19% | 14.979,00 |
| 14.08.2026 | 40,98 | 41,39 | 40,73 | 41,19 | 0,10% | 9.647,00 |
| 13.08.2026 | 40,96 | 41,57 | 40,87 | 41,15 | 0,59% | 11.370,00 |
| 12.08.2026 | 41,51 | 41,85 | 40,89 | 40,91 | -1,21% | 20.486,00 |
| 11.08.2026 | 41,98 | 42,67 | 41,31 | 41,41 | -1,45% | 17.537,00 |
| 10.08.2026 | 42,29 | 42,50 | 41,95 | 42,02 | -0,10% | 16.825,00 |
| 07.08.2026 | 42,04 | 42,30 | 41,67 | 42,06 | 0,38% | 9.895,00 |
| 06.08.2026 | 41,23 | 42,50 | 41,19 | 41,90 | 1,11% | 27.802,00 |
| 05.08.2026 | 41,77 | 42,29 | 40,73 | 41,44 | -0,50% | 61.774,00 |
| 04.08.2026 | 41,00 | 43,12 | 40,62 | 41,65 | -5,34% | 130.613,00 |
| 03.08.2026 | 44,69 | 45,90 | 42,70 | 44,00 | -1,15% | 31.097,00 |
| 31.07.2026 | 44,69 | 45,00 | 44,19 | 44,51 | 0,36% | 19.642,00 |
| 30.07.2026 | 43,26 | 44,50 | 43,26 | 44,35 | 1,91% | 24.155,00 |
| 29.07.2026 | 43,05 | 44,08 | 43,05 | 43,52 | 0,76% | 28.968,00 |
| 28.07.2026 | 43,00 | 43,59 | 42,60 | 43,19 | -1,53% | 16.881,00 |
| 27.07.2026 | 43,59 | 43,99 | 43,48 | 43,86 | 1,76% | 22.670,00 |
| 24.07.2026 | 42,89 | 43,38 | 42,62 | 43,10 | 0,26% | 20.053,00 |
| 23.07.2026 | 42,79 | 42,99 | 42,31 | 42,99 | 0,92% | 14.008,00 |
| 22.07.2026 | 43,24 | 43,28 | 42,60 | 42,60 | -1,48% | 9.197,00 |
| 21.07.2026 | 42,30 | 43,32 | 42,30 | 43,24 | 2,25% | 25.850,00 |
| 20.07.2026 | 42,36 | 42,52 | 41,74 | 42,29 | 0,21% | 19.606,00 |
| 17.07.2026 | 41,76 | 42,55 | 41,76 | 42,20 | 0,48% | 12.485,00 |
| 16.07.2026 | 41,84 | 42,17 | 41,62 | 42,00 | 0,07% | 22.185,00 |
| 15.07.2026 | 42,21 | 42,21 | 41,27 | 41,97 | -1,06% | 10.783,00 |
| 14.07.2026 | 42,82 | 42,82 | 42,22 | 42,42 | -1,14% | 6.662,00 |
| 13.07.2026 | 41,51 | 42,99 | 41,51 | 42,91 | 2,09% | 30.760,00 |
| 10.07.2026 | 41,73 | 42,22 | 41,73 | 42,03 | 0,74% | 26.126,00 |
| 09.07.2026 | 41,85 | 42,01 | 41,64 | 41,72 | -0,64% | 7.205,00 |
| 08.07.2026 | 41,91 | 42,24 | 41,42 | 41,99 | -0,90% | 14.962,00 |
| 07.07.2026 | 41,01 | 42,60 | 41,01 | 42,37 | 3,19% | 61.168,00 |
| 06.07.2026 | 40,92 | 41,45 | 40,91 | 41,06 | 0,32% | 14.891,00 |
| 03.07.2026 | 41,15 | 41,37 | 40,73 | 40,93 | -0,63% | 9.917,00 |
| 02.07.2026 | 40,10 | 41,36 | 40,00 | 41,19 | 2,44% | 20.174,00 |
| 01.07.2026 | 39,47 | 40,35 | 39,47 | 40,21 | 1,77% | 17.740,00 |
| 30.06.2026 | 39,63 | 39,89 | 39,24 | 39,51 | -0,15% | 13.987,00 |
| 29.06.2026 | 40,83 | 41,10 | 39,51 | 39,57 | -3,06% | 22.916,00 |
| 26.06.2026 | 40,83 | 41,03 | 40,46 | 40,82 | -0,34% | 10.153,00 |
| 25.06.2026 | 42,18 | 42,24 | 39,65 | 40,96 | -2,68% | 33.454,00 |
| 24.06.2026 | 41,44 | 42,21 | 41,44 | 42,09 | 1,57% | 19.350,00 |
| 23.06.2026 | 41,01 | 41,95 | 40,81 | 41,44 | 0,78% | 38.465,00 |
| 22.06.2026 | 40,84 | 41,67 | 40,60 | 41,12 | 1,08% | 30.833,00 |
| 19.06.2026 | 41,25 | 41,25 | 40,21 | 40,68 | -1,17% | 22.495,00 |
| 18.06.2026 | 41,16 | 41,42 | 40,62 | 41,16 | 0,27% | 32.263,00 |
| 17.06.2026 | 40,83 | 41,33 | 40,50 | 41,05 | 0,69% | 34.505,00 |
| 16.06.2026 | 40,57 | 41,10 | 40,57 | 40,77 | 0,20% | 26.738,00 |
| 15.06.2026 | 39,84 | 40,90 | 39,60 | 40,69 | 2,42% | 36.434,00 |
| 12.06.2026 | 38,64 | 39,84 | 38,64 | 39,73 | 2,32% | 47.316,00 |
| 11.06.2026 | 38,90 | 39,15 | 38,40 | 38,83 | 0,54% | 33.081,00 |
| 10.06.2026 | 38,74 | 39,12 | 38,54 | 38,62 | -0,44% | 26.825,00 |
| 09.06.2026 | 37,70 | 38,90 | 37,70 | 38,79 | 2,38% | 28.771,00 |
| 08.06.2026 | 38,19 | 38,35 | 37,65 | 37,89 | -0,92% | 21.578,00 |
| 05.06.2026 | 37,32 | 38,30 | 37,32 | 38,24 | 1,43% | 29.974,00 |
| 04.06.2026 | 36,17 | 37,98 | 35,96 | 37,70 | 4,75% | 29.605,00 |
| 03.06.2026 | 35,41 | 36,17 | 35,29 | 35,99 | 1,32% | 28.744,00 |
| 02.06.2026 | 36,51 | 36,52 | 35,52 | 35,52 | -2,63% | 43.501,00 |
| 01.06.2026 | 37,39 | 37,39 | 35,90 | 36,48 | -1,88% | 31.127,00 |
| 29.05.2026 | 37,32 | 37,64 | 37,06 | 37,18 | -0,11% | 24.186,00 |
| 28.05.2026 | 36,82 | 37,50 | 36,35 | 37,22 | 0,81% | 24.073,00 |
| 27.05.2026 | 37,41 | 37,59 | 36,92 | 36,92 | -0,67% | 26.734,00 |
| 26.05.2026 | 37,68 | 38,04 | 37,16 | 37,17 | -1,30% | 18.803,00 |
| 25.05.2026 | 37,62 | 37,69 | 37,38 | 37,66 | 0,80% | 10.613,00 |
| 22.05.2026 | 37,39 | 37,60 | 36,76 | 37,36 | -4,06% | 50.800,00 |
| 21.05.2026 | 38,30 | 39,03 | 38,18 | 38,94 | 1,30% | 42.246,00 |