42,180€
1,79%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 38,07 | 38,55 | 37,89 | 38,44 | 0,18% | 24.972,00 |
| 19.05.2026 | 38,18 | 38,62 | 38,09 | 38,37 | 0,68% | 16.008,00 |
| 18.05.2026 | 37,17 | 38,23 | 37,03 | 38,11 | 2,69% | 24.221,00 |
| 15.05.2026 | 36,80 | 37,43 | 36,56 | 37,11 | 0,43% | 9.006,00 |
| 14.05.2026 | 36,40 | 37,10 | 36,40 | 36,95 | 0,98% | 21.498,00 |
| 13.05.2026 | 38,17 | 38,21 | 36,36 | 36,59 | -3,18% | 24.450,00 |
| 12.05.2026 | 37,11 | 38,30 | 37,11 | 37,79 | 1,34% | 15.856,00 |
| 11.05.2026 | 37,24 | 37,58 | 37,05 | 37,29 | -0,21% | 15.160,00 |
| 08.05.2026 | 36,86 | 37,99 | 36,86 | 37,37 | 0,81% | 39.333,00 |
| 07.05.2026 | 36,07 | 37,31 | 35,82 | 37,07 | 3,03% | 40.591,00 |
| 06.05.2026 | 34,71 | 36,18 | 34,65 | 35,98 | 4,02% | 149.737,00 |
| 05.05.2026 | 38,28 | 38,28 | 34,58 | 34,59 | -11,10% | 349.569,00 |
| 04.05.2026 | 38,74 | 39,00 | 38,35 | 38,91 | 1,06% | 16.958,00 |
| 30.04.2026 | 37,99 | 38,82 | 37,69 | 38,50 | 1,10% | 18.942,00 |
| 29.04.2026 | 38,90 | 38,90 | 38,01 | 38,08 | -1,83% | 21.669,00 |
| 28.04.2026 | 38,80 | 38,96 | 38,46 | 38,79 | 0,34% | 5.893,00 |
| 27.04.2026 | 38,90 | 39,01 | 38,53 | 38,66 | -0,57% | 13.866,00 |
| 24.04.2026 | 39,10 | 39,32 | 38,44 | 38,88 | -0,77% | 15.278,00 |
| 23.04.2026 | 38,87 | 39,64 | 38,61 | 39,18 | 0,90% | 10.662,00 |
| 22.04.2026 | 39,34 | 39,61 | 38,83 | 38,83 | -1,27% | 13.028,00 |
| 21.04.2026 | 39,28 | 39,96 | 39,22 | 39,33 | 0,28% | 22.120,00 |
| 20.04.2026 | 39,36 | 39,80 | 38,72 | 39,22 | -1,08% | 28.156,00 |
| 17.04.2026 | 39,04 | 39,80 | 38,69 | 39,65 | 2,22% | 33.298,00 |
| 16.04.2026 | 38,99 | 39,50 | 38,39 | 38,79 | -0,05% | 36.903,00 |
| 15.04.2026 | 39,61 | 39,78 | 38,67 | 38,81 | -2,09% | 33.263,00 |
| 14.04.2026 | 40,30 | 40,47 | 39,21 | 39,64 | -1,07% | 12.742,00 |
| 13.04.2026 | 40,00 | 40,25 | 39,64 | 40,07 | -0,84% | 14.533,00 |
| 10.04.2026 | 40,36 | 40,60 | 40,08 | 40,41 | 0,72% | 19.669,00 |
| 09.04.2026 | 39,95 | 40,56 | 39,79 | 40,12 | 0,17% | 14.131,00 |
| 08.04.2026 | 40,00 | 40,44 | 39,53 | 40,05 | 1,68% | 18.295,00 |
| 07.04.2026 | 38,75 | 39,64 | 38,56 | 39,39 | 2,18% | 20.438,00 |
| 02.04.2026 | 38,20 | 38,99 | 38,01 | 38,55 | -0,16% | 11.439,00 |
| 01.04.2026 | 39,20 | 39,27 | 38,47 | 38,61 | -0,97% | 10.258,00 |
| 31.03.2026 | 38,85 | 39,10 | 38,43 | 38,99 | 0,46% | 5.597,00 |
| 30.03.2026 | 38,27 | 38,99 | 38,27 | 38,81 | 1,02% | 13.166,00 |
| 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 |