50,300€
-0,40%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 52,30 | 52,30 | 51,16 | 51,16 | -2,33% | 10.828,00 |
| 27.05.2025 | 52,40 | 52,50 | 52,00 | 52,38 | 0,08% | 14.020,00 |
| 26.05.2025 | 51,56 | 52,56 | 51,50 | 52,34 | 2,71% | 15.821,00 |
| 23.05.2025 | 50,94 | 51,26 | 50,06 | 50,96 | -2,64% | 18.004,00 |
| 22.05.2025 | 52,84 | 53,20 | 52,26 | 52,34 | -1,13% | 17.032,00 |
| 21.05.2025 | 53,38 | 54,00 | 52,86 | 52,94 | -0,45% | 24.508,00 |
| 20.05.2025 | 51,82 | 53,80 | 51,82 | 53,18 | 2,43% | 36.605,00 |
| 19.05.2025 | 51,66 | 51,98 | 50,92 | 51,92 | 0,74% | 6.388,00 |
| 16.05.2025 | 50,98 | 51,84 | 50,86 | 51,54 | 1,54% | 11.319,00 |
| 15.05.2025 | 49,85 | 50,98 | 49,30 | 50,76 | 2,01% | 10.584,00 |
| 14.05.2025 | 50,02 | 50,62 | 49,74 | 49,76 | -0,76% | 8.219,00 |
| 13.05.2025 | 50,70 | 51,04 | 50,02 | 50,14 | -0,91% | 11.142,00 |
| 12.05.2025 | 50,74 | 50,80 | 50,02 | 50,60 | 0,08% | 20.550,00 |
| 09.05.2025 | 49,70 | 50,56 | 49,67 | 50,56 | 0,44% | 20.298,00 |
| 08.05.2025 | 50,48 | 50,50 | 49,80 | 50,34 | 0,48% | 17.056,00 |
| 07.05.2025 | 48,46 | 50,76 | 48,31 | 50,10 | 4,38% | 31.156,00 |
| 06.05.2025 | 45,90 | 48,79 | 45,29 | 48,00 | 5,89% | 49.670,00 |
| 05.05.2025 | 45,18 | 46,04 | 45,13 | 45,33 | 0,11% | 11.700,00 |
| 02.05.2025 | 44,67 | 45,78 | 44,49 | 45,28 | 1,12% | 5.929,00 |
| 30.04.2025 | 43,99 | 44,78 | 43,99 | 44,78 | 1,68% | 5.133,00 |
| 29.04.2025 | 44,12 | 44,30 | 43,63 | 44,04 | 0,43% | 2.539,00 |
| 28.04.2025 | 42,83 | 44,04 | 42,80 | 43,85 | 2,31% | 5.485,00 |
| 25.04.2025 | 42,61 | 43,21 | 42,61 | 42,86 | 1,47% | 1.953,00 |
| 24.04.2025 | 41,49 | 42,75 | 41,49 | 42,24 | 1,34% | 8.861,00 |
| 23.04.2025 | 42,41 | 42,74 | 41,47 | 41,68 | -0,97% | 10.590,00 |
| 22.04.2025 | 41,56 | 42,39 | 40,96 | 42,09 | 1,10% | 11.805,00 |
| 17.04.2025 | 43,82 | 44,09 | 41,55 | 41,63 | -4,50% | 20.519,00 |
| 16.04.2025 | 44,35 | 44,51 | 43,52 | 43,59 | -2,29% | 5.309,00 |
| 15.04.2025 | 43,44 | 44,76 | 43,38 | 44,61 | 2,22% | 3.784,00 |
| 14.04.2025 | 42,25 | 43,73 | 42,25 | 43,64 | 2,80% | 5.953,00 |
| 11.04.2025 | 42,87 | 43,39 | 41,73 | 42,45 | 0,05% | 4.795,00 |
| 10.04.2025 | 43,90 | 43,90 | 41,84 | 42,43 | -1,23% | 8.532,00 |
| 09.04.2025 | 40,48 | 43,94 | 39,47 | 42,96 | 5,19% | 17.474,00 |
| 08.04.2025 | 43,47 | 43,47 | 40,69 | 40,84 | -4,31% | 10.190,00 |
| 07.04.2025 | 42,82 | 43,65 | 41,45 | 42,68 | -2,67% | 27.332,00 |
| 04.04.2025 | 46,41 | 46,44 | 43,78 | 43,85 | -6,16% | 20.640,00 |
| 03.04.2025 | 44,37 | 46,85 | 44,37 | 46,73 | 2,93% | 12.818,00 |
| 02.04.2025 | 45,62 | 45,84 | 44,56 | 45,40 | -1,13% | 4.353,00 |
| 01.04.2025 | 45,91 | 46,44 | 45,68 | 45,92 | 0,00% | 3.760,00 |
| 31.03.2025 | 45,78 | 46,02 | 44,75 | 45,92 | -0,15% | 6.778,00 |
| 28.03.2025 | 45,39 | 46,40 | 45,30 | 45,99 | 1,21% | 6.289,00 |
| 27.03.2025 | 44,92 | 45,61 | 44,80 | 45,44 | 0,55% | 4.237,00 |
| 26.03.2025 | 45,31 | 45,76 | 45,12 | 45,19 | -0,83% | 3.039,00 |
| 25.03.2025 | 45,04 | 45,89 | 44,81 | 45,57 | 1,47% | 5.834,00 |
| 24.03.2025 | 44,98 | 45,29 | 44,75 | 44,91 | -0,49% | 12.313,00 |
| 21.03.2025 | 45,20 | 45,46 | 44,58 | 45,13 | -0,11% | 2.495,00 |
| 20.03.2025 | 45,11 | 45,69 | 44,95 | 45,18 | -0,68% | 3.891,00 |
| 19.03.2025 | 44,49 | 45,49 | 44,05 | 45,49 | 1,72% | 13.497,00 |
| 18.03.2025 | 44,08 | 44,76 | 43,95 | 44,72 | 1,45% | 7.094,00 |
| 17.03.2025 | 43,88 | 44,37 | 43,00 | 44,08 | -0,43% | 16.249,00 |
| 14.03.2025 | 42,78 | 44,27 | 42,63 | 44,27 | 3,85% | 15.050,00 |
| 13.03.2025 | 44,55 | 44,55 | 42,38 | 42,63 | -4,33% | 17.337,00 |
| 12.03.2025 | 44,62 | 45,22 | 44,34 | 44,56 | -0,18% | 13.038,00 |
| 11.03.2025 | 44,30 | 44,71 | 43,60 | 44,64 | 2,20% | 9.521,00 |
| 10.03.2025 | 44,33 | 44,60 | 43,68 | 43,68 | -1,02% | 14.143,00 |
| 07.03.2025 | 43,56 | 44,48 | 43,08 | 44,13 | 1,22% | 54.853,00 |
| 06.03.2025 | 44,19 | 44,25 | 43,20 | 43,60 | -0,57% | 30.456,00 |
| 05.03.2025 | 43,21 | 44,08 | 43,20 | 43,85 | 1,18% | 21.340,00 |
| 04.03.2025 | 45,35 | 45,35 | 42,77 | 43,34 | -3,60% | 55.909,00 |
| 03.03.2025 | 46,71 | 47,53 | 44,70 | 44,96 | -3,42% | 51.445,00 |
| 28.02.2025 | 45,44 | 46,93 | 45,40 | 46,55 | 1,20% | 18.046,00 |
| 27.02.2025 | 44,72 | 46,00 | 44,50 | 46,00 | 2,43% | 19.949,00 |
| 26.02.2025 | 44,59 | 45,39 | 44,59 | 44,91 | 0,72% | 11.472,00 |
| 25.02.2025 | 45,51 | 47,08 | 44,08 | 44,59 | 0,27% | 40.954,00 |
| 24.02.2025 | 44,22 | 44,75 | 44,00 | 44,47 | 0,61% | 12.818,00 |
| 21.02.2025 | 43,85 | 44,36 | 43,73 | 44,20 | 0,64% | 7.134,00 |
| 20.02.2025 | 44,63 | 44,85 | 43,67 | 43,92 | -1,57% | 9.533,00 |
| 19.02.2025 | 45,16 | 45,40 | 44,48 | 44,62 | -1,44% | 7.496,00 |
| 18.02.2025 | 45,10 | 45,28 | 44,57 | 45,27 | 0,38% | 14.942,00 |
| 17.02.2025 | 44,79 | 45,30 | 44,50 | 45,10 | 0,96% | 23.388,00 |
| 14.02.2025 | 46,30 | 46,30 | 43,80 | 44,67 | -4,14% | 54.068,00 |
| 13.02.2025 | 46,91 | 47,55 | 46,39 | 46,60 | -0,49% | 14.846,00 |
| 12.02.2025 | 46,70 | 47,03 | 46,28 | 46,83 | -0,32% | 11.387,00 |
| 11.02.2025 | 47,09 | 47,09 | 46,61 | 46,98 | -0,36% | 3.799,00 |
| 10.02.2025 | 46,62 | 47,40 | 46,61 | 47,15 | 0,38% | 10.684,00 |
| 07.02.2025 | 46,77 | 47,09 | 46,66 | 46,97 | 0,30% | 6.886,00 |
| 06.02.2025 | 47,22 | 47,50 | 46,83 | 46,83 | -0,64% | 6.544,00 |
| 05.02.2025 | 47,04 | 47,37 | 46,62 | 47,13 | -0,04% | 6.922,00 |
| 04.02.2025 | 47,59 | 48,00 | 47,01 | 47,15 | -0,67% | 10.023,00 |
| 03.02.2025 | 47,22 | 47,88 | 47,19 | 47,47 | -0,86% | 6.769,00 |
| 31.01.2025 | 48,19 | 48,26 | 47,88 | 47,88 | -0,19% | 9.359,00 |
| 30.01.2025 | 47,99 | 48,31 | 47,65 | 47,97 | 0,36% | 13.956,00 |
| 29.01.2025 | 47,23 | 48,00 | 46,85 | 47,80 | 1,25% | 27.404,00 |
| 28.01.2025 | 46,80 | 47,35 | 46,80 | 47,21 | 1,27% | 12.176,00 |
| 27.01.2025 | 46,59 | 47,43 | 46,43 | 46,62 | 0,00% | 60.539,00 |
| 24.01.2025 | 46,79 | 46,90 | 46,36 | 46,62 | 0,02% | 14.233,00 |
| 23.01.2025 | 44,33 | 46,72 | 44,33 | 46,61 | 5,14% | 131.599,00 |
| 22.01.2025 | 44,35 | 44,81 | 44,21 | 44,33 | 0,00% | 9.597,00 |
| 21.01.2025 | 44,27 | 44,52 | 43,70 | 44,33 | -0,69% | 7.833,00 |
| 20.01.2025 | 44,91 | 45,00 | 44,36 | 44,64 | -0,27% | 27.476,00 |
| 17.01.2025 | 44,97 | 45,08 | 44,76 | 44,76 | -0,31% | 25.785,00 |
| 16.01.2025 | 44,30 | 44,96 | 44,19 | 44,90 | 1,74% | 5.619,00 |
| 15.01.2025 | 43,58 | 44,37 | 43,58 | 44,13 | 0,68% | 6.843,00 |