42,060€
0,84%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 41,95 | 42,17 | 41,50 | 41,99 | 0,67% | 600.167,00 |
| 04.09.2025 | 41,78 | 41,99 | 40,92 | 41,71 | -0,45% | 866.815,00 |
| 03.09.2025 | 41,86 | 42,27 | 41,70 | 41,90 | 0,48% | 677.813,00 |
| 02.09.2025 | 42,72 | 42,80 | 41,44 | 41,70 | -5,31% | 1.203.749,00 |
| 01.09.2025 | 44,11 | 44,20 | 43,79 | 44,04 | 0,57% | 197.423,00 |
| 29.08.2025 | 43,16 | 43,84 | 43,12 | 43,79 | 1,60% | 672.382,00 |
| 28.08.2025 | 43,35 | 43,54 | 43,02 | 43,10 | -0,37% | 565.767,00 |
| 27.08.2025 | 43,79 | 43,87 | 43,22 | 43,26 | -0,92% | 453.527,00 |
| 26.08.2025 | 43,43 | 43,96 | 43,43 | 43,66 | 0,05% | 738.946,00 |
| 25.08.2025 | 43,45 | 43,76 | 43,17 | 43,64 | 0,09% | 411.333,00 |
| 22.08.2025 | 43,37 | 43,70 | 43,37 | 43,60 | 0,00% | 482.236,00 |
| 21.08.2025 | 43,15 | 43,64 | 43,02 | 43,60 | 0,67% | 397.264,00 |
| 20.08.2025 | 42,87 | 43,37 | 42,87 | 43,31 | 0,70% | 385.418,00 |
| 19.08.2025 | 42,50 | 43,22 | 42,48 | 43,01 | 0,58% | 579.355,00 |
| 18.08.2025 | 42,71 | 42,81 | 42,27 | 42,76 | 0,30% | 439.775,00 |
| 15.08.2025 | 42,84 | 43,12 | 42,63 | 42,63 | 0,19% | 428.637,00 |
| 14.08.2025 | 42,40 | 42,86 | 42,32 | 42,55 | 0,02% | 453.506,00 |
| 13.08.2025 | 41,33 | 42,56 | 41,33 | 42,54 | 2,90% | 616.243,00 |
| 12.08.2025 | 41,64 | 41,71 | 41,09 | 41,34 | -0,29% | 648.098,00 |
| 11.08.2025 | 41,61 | 41,75 | 41,29 | 41,46 | 0,75% | 551.213,00 |
| 08.08.2025 | 41,09 | 41,43 | 40,84 | 41,15 | 0,56% | 499.277,00 |
| 07.08.2025 | 40,52 | 40,92 | 40,13 | 40,92 | 0,99% | 563.690,00 |
| 06.08.2025 | 42,27 | 42,37 | 39,93 | 40,52 | -4,77% | 873.077,00 |
| 05.08.2025 | 41,50 | 43,23 | 40,28 | 42,55 | -1,75% | 1.184.574,00 |
| 04.08.2025 | 43,46 | 43,51 | 43,17 | 43,31 | 0,07% | 841.205,00 |
| 01.08.2025 | 43,80 | 43,83 | 43,28 | 43,28 | -2,70% | 494.977,00 |
| 31.07.2025 | 45,27 | 45,27 | 44,33 | 44,48 | -1,11% | 397.991,00 |
| 30.07.2025 | 45,42 | 45,42 | 44,93 | 44,98 | -0,62% | 323.492,00 |
| 29.07.2025 | 44,59 | 45,79 | 44,57 | 45,26 | 1,14% | 632.102,00 |
| 28.07.2025 | 45,17 | 45,17 | 44,44 | 44,75 | -0,58% | 475.876,00 |
| 25.07.2025 | 45,27 | 45,65 | 44,86 | 45,01 | -1,70% | 451.890,00 |
| 24.07.2025 | 46,53 | 46,80 | 45,79 | 45,79 | -0,35% | 398.869,00 |
| 23.07.2025 | 46,08 | 46,14 | 45,25 | 45,95 | 0,79% | 467.424,00 |
| 22.07.2025 | 45,36 | 45,78 | 45,27 | 45,59 | 0,80% | 426.482,00 |
| 21.07.2025 | 45,76 | 45,76 | 45,01 | 45,23 | -1,55% | 490.642,00 |
| 18.07.2025 | 46,89 | 46,91 | 45,91 | 45,94 | -1,40% | 480.740,00 |
| 17.07.2025 | 46,79 | 47,19 | 46,57 | 46,59 | 0,41% | 434.461,00 |
| 16.07.2025 | 46,30 | 46,77 | 46,21 | 46,40 | 0,17% | 367.734,00 |
| 15.07.2025 | 46,49 | 46,73 | 46,07 | 46,32 | -0,37% | 451.107,00 |
| 14.07.2025 | 46,30 | 46,89 | 46,19 | 46,49 | 0,50% | 300.162,00 |
| 11.07.2025 | 46,72 | 46,82 | 45,98 | 46,26 | -1,45% | 335.505,00 |
| 10.07.2025 | 47,00 | 47,30 | 46,60 | 46,94 | 0,19% | 314.666,00 |
| 09.07.2025 | 46,90 | 47,28 | 46,52 | 46,85 | -0,70% | 431.027,00 |
| 08.07.2025 | 47,77 | 47,79 | 46,87 | 47,18 | -1,59% | 645.926,00 |
| 07.07.2025 | 47,90 | 48,05 | 47,71 | 47,94 | 0,36% | 187.444,00 |
| 04.07.2025 | 47,59 | 47,77 | 47,38 | 47,77 | -0,23% | 224.795,00 |
| 03.07.2025 | 48,07 | 48,09 | 47,63 | 47,88 | -0,91% | 400.299,00 |
| 02.07.2025 | 48,93 | 49,10 | 48,27 | 48,32 | -0,98% | 418.915,00 |
| 01.07.2025 | 48,59 | 48,86 | 48,38 | 48,80 | 0,31% | 391.691,00 |
| 30.06.2025 | 48,65 | 48,75 | 48,14 | 48,65 | 0,72% | 736.124,00 |
| 27.06.2025 | 48,34 | 48,41 | 47,74 | 48,30 | 0,52% | 375.494,00 |
| 26.06.2025 | 47,50 | 48,05 | 47,50 | 48,05 | 1,18% | 534.270,00 |
| 25.06.2025 | 47,65 | 47,95 | 47,36 | 47,49 | -0,52% | 265.942,00 |
| 24.06.2025 | 47,38 | 47,79 | 47,16 | 47,74 | 2,05% | 315.304,00 |
| 23.06.2025 | 46,35 | 47,19 | 46,19 | 46,78 | 0,62% | 411.037,00 |
| 20.06.2025 | 46,38 | 46,69 | 46,12 | 46,49 | 0,85% | 1.180.918,00 |
| 19.06.2025 | 46,77 | 46,77 | 46,10 | 46,10 | -1,14% | 445.222,00 |
| 18.06.2025 | 47,10 | 47,22 | 45,03 | 46,63 | -1,37% | 1.090.541,00 |
| 17.06.2025 | 49,05 | 49,72 | 46,72 | 47,28 | -4,47% | 1.054.992,00 |
| 16.06.2025 | 49,85 | 50,30 | 49,39 | 49,49 | -0,78% | 476.857,00 |
| 13.06.2025 | 49,76 | 49,93 | 49,37 | 49,88 | 0,02% | 403.061,00 |
| 12.06.2025 | 49,25 | 50,34 | 49,20 | 49,87 | 0,65% | 461.020,00 |
| 11.06.2025 | 49,95 | 50,12 | 49,42 | 49,55 | -1,14% | 436.691,00 |
| 10.06.2025 | 50,70 | 50,76 | 50,00 | 50,12 | 0,04% | 430.924,00 |
| 09.06.2025 | 50,60 | 50,94 | 49,86 | 50,10 | -0,44% | 299.841,00 |
| 06.06.2025 | 50,78 | 50,80 | 50,04 | 50,32 | -0,40% | 305.064,00 |
| 05.06.2025 | 50,10 | 50,52 | 49,76 | 50,52 | 1,41% | 293.485,00 |
| 04.06.2025 | 50,02 | 50,20 | 49,60 | 49,82 | -0,44% | 397.527,00 |
| 03.06.2025 | 50,76 | 50,76 | 49,81 | 50,04 | -0,71% | 338.641,00 |
| 02.06.2025 | 49,76 | 50,46 | 49,40 | 50,40 | 0,76% | 526.850,00 |
| 30.05.2025 | 50,40 | 50,40 | 49,57 | 50,02 | -0,71% | 1.583.523,00 |
| 29.05.2025 | 51,12 | 51,22 | 50,30 | 50,38 | -1,68% | 637.778,00 |
| 28.05.2025 | 51,94 | 52,04 | 51,24 | 51,24 | -1,76% | 627.995,00 |
| 27.05.2025 | 52,58 | 52,58 | 51,94 | 52,16 | -0,61% | 515.229,00 |
| 26.05.2025 | 52,00 | 52,56 | 51,66 | 52,48 | 2,62% | 328.621,00 |
| 23.05.2025 | 50,80 | 51,30 | 50,04 | 51,14 | -2,55% | 735.702,00 |
| 22.05.2025 | 52,58 | 53,10 | 52,34 | 52,48 | -1,83% | 706.769,00 |
| 21.05.2025 | 53,18 | 54,02 | 53,14 | 53,46 | -0,37% | 555.409,00 |
| 20.05.2025 | 52,08 | 53,76 | 51,86 | 53,66 | 3,87% | 883.220,00 |
| 19.05.2025 | 51,72 | 51,98 | 50,88 | 51,66 | 0,51% | 401.841,00 |
| 16.05.2025 | 51,58 | 51,76 | 50,84 | 51,40 | 1,10% | 545.487,00 |
| 15.05.2025 | 50,00 | 50,96 | 49,96 | 50,84 | 1,68% | 504.934,00 |
| 14.05.2025 | 50,36 | 50,64 | 49,75 | 50,00 | -0,36% | 465.447,00 |
| 13.05.2025 | 50,66 | 51,08 | 49,99 | 50,18 | -1,26% | 434.205,00 |
| 12.05.2025 | 50,84 | 50,84 | 50,04 | 50,82 | 0,91% | 410.477,00 |
| 09.05.2025 | 50,04 | 50,62 | 49,68 | 50,36 | 0,84% | 527.595,00 |
| 08.05.2025 | 50,42 | 50,50 | 49,78 | 49,94 | -0,76% | 661.839,00 |
| 07.05.2025 | 49,36 | 50,78 | 48,35 | 50,32 | 3,90% | 813.268,00 |
| 06.05.2025 | 45,80 | 48,80 | 45,80 | 48,43 | 5,19% | 938.760,00 |
| 05.05.2025 | 45,14 | 46,04 | 45,09 | 46,04 | 1,54% | 355.872,00 |
| 02.05.2025 | 44,78 | 45,85 | 44,61 | 45,34 | 1,86% | 635.553,00 |
| 30.04.2025 | 44,00 | 44,77 | 44,00 | 44,51 | 1,76% | 759.590,00 |
| 29.04.2025 | 44,04 | 44,39 | 43,74 | 43,74 | -0,30% | 676.479,00 |
| 28.04.2025 | 43,38 | 44,07 | 43,24 | 43,87 | 2,26% | 385.629,00 |
| 25.04.2025 | 42,45 | 43,27 | 42,45 | 42,90 | 1,06% | 441.691,00 |
| 24.04.2025 | 41,87 | 42,80 | 41,87 | 42,45 | 0,86% | 389.734,00 |
| 23.04.2025 | 41,96 | 42,55 | 41,41 | 42,09 | 0,02% | 526.380,00 |
| 22.04.2025 | 41,62 | 42,10 | 40,90 | 42,08 | 1,20% | 602.006,00 |
| 17.04.2025 | 43,84 | 43,95 | 41,44 | 41,58 | -5,78% | 811.945,00 |
| 16.04.2025 | 44,30 | 44,61 | 43,72 | 44,13 | -0,83% | 432.757,00 |