45,950€
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 45,68 | 45,68 | 44,66 | 45,45 | -1,09% | - |
| 28.03.2025 | 45,54 | 46,44 | 45,48 | 45,95 | 0,88% | 607.422,00 |
| 27.03.2025 | 45,10 | 45,68 | 44,97 | 45,55 | 0,60% | 377.585,00 |
| 26.03.2025 | 45,39 | 45,80 | 45,22 | 45,28 | -0,26% | 325.389,00 |
| 25.03.2025 | 45,41 | 45,89 | 45,25 | 45,40 | 0,89% | 439.037,00 |
| 24.03.2025 | 45,05 | 45,29 | 44,74 | 45,00 | 0,00% | 299.037,00 |
| 21.03.2025 | 45,17 | 45,40 | 44,53 | 45,00 | -1,01% | 904.860,00 |
| 20.03.2025 | 45,64 | 45,78 | 44,93 | 45,46 | 0,38% | 561.773,00 |
| 19.03.2025 | 44,93 | 45,30 | 44,06 | 45,29 | 1,48% | 528.242,00 |
| 18.03.2025 | 44,50 | 44,65 | 43,91 | 44,63 | 1,27% | 415.303,00 |
| 17.03.2025 | 44,23 | 44,45 | 42,91 | 44,07 | 0,05% | 465.526,00 |
| 14.03.2025 | 42,85 | 44,25 | 42,79 | 44,05 | 3,02% | 771.259,00 |
| 13.03.2025 | 44,13 | 44,16 | 42,39 | 42,76 | -4,04% | 688.569,00 |
| 12.03.2025 | 44,61 | 45,22 | 44,50 | 44,56 | 0,13% | 609.408,00 |
| 11.03.2025 | 43,81 | 44,70 | 43,81 | 44,50 | 0,45% | 567.866,00 |
| 10.03.2025 | 44,29 | 44,63 | 44,04 | 44,30 | 0,64% | 564.819,00 |
| 07.03.2025 | 43,69 | 44,49 | 43,02 | 44,02 | 0,05% | 859.033,00 |
| 06.03.2025 | 43,82 | 44,35 | 43,16 | 44,00 | 0,41% | 946.501,00 |
| 05.03.2025 | 43,30 | 44,00 | 43,25 | 43,82 | 1,79% | 906.276,00 |
| 04.03.2025 | 44,19 | 44,44 | 42,76 | 43,05 | -9,29% | 1.682.056,00 |
| 03.03.2025 | 46,38 | 47,55 | 46,23 | 47,46 | 2,28% | 585.629,00 |
| 28.02.2025 | 45,70 | 46,97 | 45,65 | 46,40 | 1,84% | 1.064.529,00 |
| 27.02.2025 | 44,97 | 45,92 | 44,44 | 45,56 | 1,22% | 509.562,00 |
| 26.02.2025 | 44,96 | 45,50 | 44,67 | 45,01 | 1,79% | 637.553,00 |
| 25.02.2025 | 46,24 | 46,50 | 43,97 | 44,22 | -0,87% | 670.514,00 |
| 24.02.2025 | 44,39 | 44,72 | 43,95 | 44,61 | 0,86% | 413.259,00 |
| 21.02.2025 | 43,77 | 44,23 | 43,71 | 44,23 | 0,75% | 617.348,00 |
| 20.02.2025 | 44,72 | 44,87 | 43,67 | 43,90 | -1,75% | 388.804,00 |
| 19.02.2025 | 45,15 | 45,35 | 44,47 | 44,68 | -1,30% | 247.059,00 |
| 18.02.2025 | 45,20 | 45,27 | 44,55 | 45,27 | 0,31% | 400.132,00 |
| 17.02.2025 | 44,65 | 45,24 | 44,44 | 45,13 | 1,30% | 216.478,00 |
| 14.02.2025 | 44,65 | 45,18 | 43,75 | 44,55 | -5,21% | 697.385,00 |
| 13.02.2025 | 46,63 | 47,66 | 46,63 | 47,00 | 0,47% | 353.799,00 |
| 12.02.2025 | 46,98 | 47,09 | 46,26 | 46,78 | 0,13% | 277.032,00 |
| 11.02.2025 | 46,86 | 47,21 | 46,71 | 46,72 | -0,38% | 304.171,00 |
| 10.02.2025 | 47,14 | 47,44 | 46,83 | 46,90 | 0,17% | 322.928,00 |
| 07.02.2025 | 46,59 | 47,12 | 46,56 | 46,82 | -0,43% | 537.231,00 |
| 06.02.2025 | 47,37 | 47,77 | 47,00 | 47,02 | -0,40% | 439.281,00 |
| 05.02.2025 | 47,20 | 47,25 | 46,63 | 47,21 | 0,06% | 392.929,00 |
| 04.02.2025 | 47,46 | 47,70 | 47,01 | 47,18 | -0,86% | 494.730,00 |
| 03.02.2025 | 47,50 | 47,94 | 47,31 | 47,59 | -0,94% | 433.565,00 |
| 31.01.2025 | 48,05 | 48,24 | 47,92 | 48,04 | -0,08% | 393.034,00 |
| 30.01.2025 | 47,83 | 48,31 | 47,48 | 48,08 | 0,12% | 286.385,00 |
| 29.01.2025 | 47,16 | 48,02 | 46,79 | 48,02 | 2,08% | 471.914,00 |
| 28.01.2025 | 46,78 | 47,37 | 46,78 | 47,04 | 0,53% | 338.959,00 |
| 27.01.2025 | 47,31 | 47,59 | 46,39 | 46,79 | 0,30% | 678.637,00 |
| 24.01.2025 | 46,66 | 47,00 | 46,35 | 46,65 | 0,09% | 346.673,00 |
| 23.01.2025 | 44,90 | 46,69 | 44,76 | 46,61 | 4,84% | 687.626,00 |
| 22.01.2025 | 44,38 | 44,82 | 44,20 | 44,46 | 0,27% | 324.763,00 |
| 21.01.2025 | 44,34 | 44,38 | 43,72 | 44,34 | -0,36% | 394.513,00 |
| 20.01.2025 | 44,85 | 45,03 | 44,37 | 44,50 | -0,89% | 285.161,00 |
| 17.01.2025 | 44,91 | 45,08 | 44,80 | 44,90 | 0,18% | 584.589,00 |
| 16.01.2025 | 44,33 | 44,82 | 44,13 | 44,82 | 1,38% | 424.076,00 |
| 15.01.2025 | 44,06 | 44,35 | 43,73 | 44,21 | 2,03% | 550.354,00 |
| 14.01.2025 | 43,45 | 43,82 | 43,06 | 43,33 | -0,23% | 403.352,00 |
| 13.01.2025 | 44,01 | 44,22 | 43,38 | 43,43 | -1,47% | 333.832,00 |
| 10.01.2025 | 43,80 | 44,23 | 43,67 | 44,08 | 1,17% | 509.692,00 |
| 09.01.2025 | 43,30 | 43,70 | 43,23 | 43,57 | 0,14% | 247.250,00 |
| 08.01.2025 | 44,10 | 44,15 | 43,03 | 43,51 | -1,11% | 458.800,00 |
| 07.01.2025 | 44,02 | 44,26 | 43,59 | 44,00 | -0,68% | 426.847,00 |
| 06.01.2025 | 43,60 | 44,43 | 43,60 | 44,30 | 1,58% | 284.425,00 |
| 03.01.2025 | 43,42 | 43,69 | 43,25 | 43,61 | 0,18% | 277.396,00 |
| 02.01.2025 | 44,02 | 44,32 | 43,24 | 43,53 | -1,43% | 404.326,00 |
| 30.12.2024 | 44,13 | 44,31 | 43,91 | 44,16 | -0,27% | 149.457,00 |
| 27.12.2024 | 43,78 | 44,33 | 43,48 | 44,28 | 1,68% | 636.722,00 |
| 23.12.2024 | 44,16 | 44,56 | 43,55 | 43,55 | -0,75% | 4.185.366,00 |
| 20.12.2024 | 43,75 | 43,90 | 43,18 | 43,88 | -0,05% | 1.026.309,00 |
| 19.12.2024 | 44,56 | 44,90 | 43,89 | 43,90 | -2,57% | 664.100,00 |
| 18.12.2024 | 44,96 | 45,64 | 44,86 | 45,06 | -0,09% | 308.038,00 |
| 17.12.2024 | 45,18 | 45,59 | 44,85 | 45,10 | -1,10% | 443.588,00 |
| 16.12.2024 | 45,18 | 45,60 | 44,93 | 45,60 | 1,11% | 313.878,00 |
| 13.12.2024 | 45,26 | 45,28 | 44,81 | 45,10 | -0,51% | 235.939,00 |
| 12.12.2024 | 45,38 | 45,59 | 45,17 | 45,33 | 0,20% | 206.460,00 |
| 11.12.2024 | 45,29 | 45,69 | 45,21 | 45,24 | -0,51% | 388.066,00 |
| 10.12.2024 | 45,53 | 45,82 | 45,40 | 45,47 | -0,33% | 250.819,00 |
| 09.12.2024 | 45,06 | 45,76 | 44,99 | 45,62 | -0,20% | 254.966,00 |
| 06.12.2024 | 46,00 | 46,20 | 45,69 | 45,71 | 0,00% | 288.162,00 |
| 05.12.2024 | 44,65 | 45,84 | 44,65 | 45,71 | 2,08% | 376.360,00 |
| 04.12.2024 | 45,00 | 45,10 | 44,43 | 44,78 | 0,79% | 319.247,00 |
| 03.12.2024 | 43,20 | 44,49 | 43,20 | 44,43 | 3,11% | 425.470,00 |
| 02.12.2024 | 42,62 | 43,18 | 42,28 | 43,09 | 3,58% | 430.316,00 |
| 29.11.2024 | 41,33 | 41,67 | 41,21 | 41,60 | 0,29% | 220.663,00 |
| 28.11.2024 | 42,41 | 42,48 | 41,15 | 41,48 | -2,45% | 203.546,00 |
| 27.11.2024 | 41,93 | 42,56 | 41,93 | 42,52 | 1,31% | 162.930,00 |
| 26.11.2024 | 42,77 | 42,81 | 41,62 | 41,97 | -2,40% | 341.750,00 |
| 25.11.2024 | 42,43 | 43,00 | 42,34 | 43,00 | 1,78% | 848.340,00 |
| 22.11.2024 | 41,77 | 42,45 | 41,61 | 42,25 | 2,15% | 373.719,00 |
| 21.11.2024 | 41,20 | 41,86 | 41,15 | 41,36 | 1,37% | - |
| 20.11.2024 | 41,65 | 41,95 | 40,80 | 40,80 | -2,23% | 437.464,00 |
| 19.11.2024 | 41,68 | 42,00 | 41,11 | 41,73 | 0,14% | 332.014,00 |
| 18.11.2024 | 42,26 | 42,60 | 41,11 | 41,67 | -0,24% | 402.601,00 |
| 15.11.2024 | 40,61 | 41,84 | 40,59 | 41,77 | 2,05% | 417.072,00 |
| 14.11.2024 | 40,00 | 40,93 | 39,70 | 40,93 | 2,30% | 528.363,00 |
| 13.11.2024 | 40,00 | 40,34 | 39,79 | 40,01 | -0,17% | 232.907,00 |
| 12.11.2024 | 40,17 | 40,50 | 39,98 | 40,08 | -0,45% | 413.524,00 |
| 11.11.2024 | 39,76 | 40,26 | 39,54 | 40,26 | 1,41% | 440.843,00 |
| 08.11.2024 | 39,72 | 39,96 | 39,48 | 39,70 | 1,33% | 663.415,00 |
| 07.11.2024 | 39,27 | 39,52 | 38,87 | 39,18 | 0,33% | 356.730,00 |
| 06.11.2024 | 37,86 | 39,91 | 37,64 | 39,05 | 5,65% | 531.886,00 |
| 05.11.2024 | 37,30 | 37,97 | 36,39 | 36,96 | 1,12% | 407.789,00 |