35,830€
-2,24%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 36,56 | 36,58 | 35,75 | 35,84 | -2,21% | 6.895,00 |
| 10.10.2024 | 36,79 | 36,98 | 36,45 | 36,65 | 0,11% | 4.412,00 |
| 09.10.2024 | 36,40 | 36,76 | 36,40 | 36,61 | -0,05% | 6.580,00 |
| 08.10.2024 | 37,63 | 37,63 | 36,36 | 36,63 | -2,89% | 5.642,00 |
| 07.10.2024 | 37,78 | 37,92 | 37,47 | 37,72 | 0,27% | 4.141,00 |
| 04.10.2024 | 37,81 | 37,87 | 37,48 | 37,62 | -0,16% | 12.833,00 |
| 03.10.2024 | 38,07 | 38,30 | 37,68 | 37,68 | -1,39% | 2.892,00 |
| 02.10.2024 | 38,24 | 38,50 | 38,01 | 38,21 | -0,83% | 4.963,00 |
| 01.10.2024 | 38,38 | 38,70 | 38,02 | 38,53 | 0,97% | 6.037,00 |
| 30.09.2024 | 38,08 | 38,60 | 37,94 | 38,16 | 0,50% | 11.179,00 |
| 27.09.2024 | 37,50 | 38,31 | 37,50 | 37,97 | 1,20% | 9.936,00 |
| 26.09.2024 | 37,90 | 38,16 | 37,52 | 37,52 | -1,29% | 9.472,00 |
| 25.09.2024 | 37,26 | 38,01 | 37,02 | 38,01 | 2,20% | 7.081,00 |
| 24.09.2024 | 36,75 | 37,44 | 36,75 | 37,19 | 2,37% | 11.719,00 |
| 23.09.2024 | 36,22 | 36,77 | 36,20 | 36,33 | 0,41% | 3.340,00 |
| 20.09.2024 | 37,09 | 37,09 | 36,18 | 36,18 | -2,69% | 7.068,00 |
| 19.09.2024 | 37,49 | 37,99 | 37,13 | 37,18 | -1,35% | 5.330,00 |
| 18.09.2024 | 37,50 | 37,69 | 37,29 | 37,69 | 0,64% | 3.421,00 |
| 17.09.2024 | 37,48 | 37,85 | 37,41 | 37,45 | 0,51% | 7.348,00 |
| 16.09.2024 | 37,52 | 37,86 | 37,04 | 37,26 | -1,04% | 6.803,00 |
| 13.09.2024 | 36,28 | 38,10 | 36,28 | 37,65 | 3,98% | 10.031,00 |
| 12.09.2024 | 37,13 | 37,13 | 35,92 | 36,21 | -2,64% | 7.481,00 |
| 11.09.2024 | 37,70 | 38,05 | 36,85 | 37,19 | -0,99% | 14.135,00 |
| 10.09.2024 | 35,82 | 37,62 | 35,81 | 37,56 | 4,13% | 13.591,00 |
| 09.09.2024 | 35,47 | 36,07 | 35,47 | 36,07 | 2,04% | 7.731,00 |
| 06.09.2024 | 35,36 | 35,66 | 35,35 | 35,35 | -1,20% | 2.783,00 |
| 05.09.2024 | 34,98 | 36,26 | 34,98 | 35,78 | 2,23% | 15.832,00 |
| 04.09.2024 | 34,40 | 35,24 | 34,40 | 35,00 | 0,43% | 5.924,00 |
| 03.09.2024 | 34,54 | 34,85 | 34,48 | 34,85 | 0,14% | 3.057,00 |
| 02.09.2024 | 34,78 | 34,80 | 34,54 | 34,80 | 0,06% | 6.675,00 |
| 30.08.2024 | 34,68 | 35,15 | 34,68 | 34,78 | -0,11% | 7.721,00 |
| 29.08.2024 | 34,74 | 35,09 | 34,62 | 34,82 | 0,49% | 7.540,00 |
| 28.08.2024 | 35,00 | 35,25 | 34,65 | 34,65 | -1,34% | 4.168,00 |
| 27.08.2024 | 35,11 | 35,26 | 34,86 | 35,12 | 0,34% | 5.002,00 |
| 26.08.2024 | 34,31 | 35,00 | 34,29 | 35,00 | 1,89% | 8.557,00 |
| 23.08.2024 | 34,15 | 34,62 | 34,15 | 34,35 | 0,88% | 2.891,00 |
| 22.08.2024 | 34,13 | 34,30 | 33,89 | 34,05 | -0,29% | 3.616,00 |
| 21.08.2024 | 33,61 | 34,15 | 33,52 | 34,15 | 0,98% | 3.504,00 |
| 20.08.2024 | 34,17 | 34,24 | 33,61 | 33,82 | -1,86% | 4.225,00 |
| 19.08.2024 | 34,31 | 34,56 | 33,85 | 34,46 | 0,20% | 5.294,00 |
| 16.08.2024 | 34,20 | 34,48 | 33,98 | 34,39 | 1,42% | 6.128,00 |
| 15.08.2024 | 34,14 | 34,36 | 33,90 | 33,91 | -0,99% | 4.100,00 |
| 14.08.2024 | 34,10 | 34,30 | 33,86 | 34,25 | 1,30% | 3.006,00 |
| 13.08.2024 | 33,28 | 34,01 | 33,15 | 33,81 | 2,45% | 5.117,00 |
| 12.08.2024 | 33,58 | 33,71 | 33,00 | 33,00 | -1,96% | 5.858,00 |
| 09.08.2024 | 33,40 | 33,74 | 33,19 | 33,66 | 0,93% | 4.833,00 |
| 08.08.2024 | 33,31 | 33,43 | 32,55 | 33,35 | 0,39% | 6.374,00 |
| 07.08.2024 | 33,76 | 34,00 | 33,01 | 33,22 | -2,29% | 7.113,00 |
| 06.08.2024 | 34,55 | 34,67 | 33,56 | 34,00 | -0,56% | 9.834,00 |
| 05.08.2024 | 34,70 | 35,11 | 33,91 | 34,19 | -2,43% | 14.087,00 |
| 02.08.2024 | 34,55 | 35,07 | 34,31 | 35,04 | 1,13% | 12.777,00 |
| 01.08.2024 | 35,66 | 35,70 | 34,41 | 34,65 | -3,32% | 10.275,00 |
| 31.07.2024 | 36,20 | 36,83 | 35,64 | 35,84 | -0,22% | 23.137,00 |
| 30.07.2024 | 37,37 | 37,50 | 34,07 | 35,92 | -3,96% | 82.833,00 |
| 29.07.2024 | 37,17 | 37,82 | 37,05 | 37,40 | 0,16% | 17.309,00 |
| 26.07.2024 | 37,47 | 37,63 | 37,07 | 37,34 | -1,03% | 4.140,00 |
| 25.07.2024 | 37,39 | 37,92 | 36,77 | 37,73 | 1,56% | 25.664,00 |
| 24.07.2024 | 36,27 | 37,44 | 36,23 | 37,15 | 2,09% | 4.503,00 |
| 23.07.2024 | 35,85 | 36,63 | 35,85 | 36,39 | 0,92% | 2.533,00 |
| 22.07.2024 | 36,24 | 36,43 | 35,80 | 36,06 | -0,36% | 4.778,00 |
| 19.07.2024 | 36,87 | 36,87 | 36,13 | 36,19 | -1,63% | 3.201,00 |
| 18.07.2024 | 36,31 | 37,00 | 36,00 | 36,79 | 1,41% | 5.358,00 |
| 17.07.2024 | 35,88 | 36,42 | 35,79 | 36,28 | 0,72% | 5.505,00 |
| 16.07.2024 | 35,96 | 36,25 | 35,51 | 36,02 | 0,76% | 5.059,00 |
| 15.07.2024 | 35,30 | 36,76 | 35,01 | 35,75 | -2,54% | 14.040,00 |
| 12.07.2024 | 36,38 | 36,89 | 36,38 | 36,68 | 1,07% | 14.765,00 |
| 11.07.2024 | 36,17 | 36,66 | 36,08 | 36,29 | 0,44% | 6.052,00 |
| 10.07.2024 | 35,62 | 36,41 | 35,62 | 36,13 | 1,35% | 3.744,00 |
| 09.07.2024 | 35,74 | 35,99 | 35,45 | 35,65 | -0,94% | 2.783,00 |
| 08.07.2024 | 35,89 | 36,38 | 35,74 | 35,99 | -0,58% | 5.251,00 |
| 05.07.2024 | 35,85 | 36,45 | 35,75 | 36,20 | 1,23% | 3.925,00 |
| 04.07.2024 | 35,38 | 36,00 | 35,38 | 35,76 | 0,03% | 4.880,00 |
| 03.07.2024 | 35,63 | 35,89 | 35,48 | 35,75 | 0,45% | 4.640,00 |
| 02.07.2024 | 35,71 | 35,80 | 35,24 | 35,59 | -0,56% | 3.112,00 |
| 01.07.2024 | 35,91 | 36,20 | 35,76 | 35,79 | -0,14% | 5.121,00 |
| 28.06.2024 | 35,74 | 36,13 | 35,74 | 35,84 | 0,28% | 2.827,00 |
| 27.06.2024 | 35,59 | 36,20 | 35,58 | 35,74 | 0,51% | 15.419,00 |
| 26.06.2024 | 35,99 | 35,99 | 35,48 | 35,56 | -0,89% | 6.992,00 |
| 25.06.2024 | 36,05 | 36,19 | 35,53 | 35,88 | -0,69% | 20.045,00 |
| 24.06.2024 | 35,71 | 36,55 | 35,60 | 36,13 | 0,47% | 9.459,00 |
| 21.06.2024 | 36,37 | 36,70 | 35,25 | 35,96 | -1,05% | 26.464,00 |
| 20.06.2024 | 36,14 | 36,60 | 36,14 | 36,34 | 0,00% | 2.423,00 |
| 19.06.2024 | 36,60 | 36,60 | 35,80 | 36,34 | -0,66% | 10.438,00 |
| 18.06.2024 | 37,20 | 37,56 | 36,58 | 36,58 | -2,22% | 2.352,00 |
| 17.06.2024 | 38,44 | 38,69 | 36,86 | 37,41 | -2,53% | 11.238,00 |
| 14.06.2024 | 38,67 | 38,79 | 38,37 | 38,38 | -0,62% | 3.550,00 |
| 13.06.2024 | 39,77 | 40,06 | 38,47 | 38,62 | -3,30% | 6.289,00 |
| 12.06.2024 | 39,15 | 40,00 | 39,15 | 39,94 | 2,38% | 7.522,00 |
| 11.06.2024 | 39,23 | 39,69 | 38,99 | 39,01 | -0,56% | 6.528,00 |
| 10.06.2024 | 39,78 | 39,78 | 39,22 | 39,23 | -1,21% | 6.218,00 |
| 07.06.2024 | 39,48 | 39,89 | 39,39 | 39,71 | 1,25% | 6.212,00 |
| 06.06.2024 | 39,01 | 39,66 | 38,99 | 39,22 | 0,33% | 4.902,00 |
| 05.06.2024 | 39,19 | 39,72 | 39,06 | 39,09 | 0,13% | 8.821,00 |
| 04.06.2024 | 39,01 | 39,47 | 38,93 | 39,04 | -0,56% | 3.731,00 |
| 03.06.2024 | 39,30 | 39,77 | 38,99 | 39,26 | -0,13% | 5.642,00 |
| 31.05.2024 | 38,89 | 39,31 | 38,89 | 39,31 | 1,00% | 6.681,00 |
| 30.05.2024 | 38,11 | 39,03 | 38,11 | 38,92 | 1,20% | 3.984,00 |
| 29.05.2024 | 38,86 | 38,86 | 38,24 | 38,46 | -1,71% | 3.636,00 |
| 28.05.2024 | 38,66 | 39,44 | 37,95 | 39,13 | 1,16% | 2.749,00 |
| 27.05.2024 | 38,96 | 39,11 | 38,64 | 38,68 | -1,10% | 8.047,00 |