50,300€
-0,44%
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 | 50,78 | 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 |
| 15.04.2025 | 43,72 | 44,77 | 43,71 | 44,50 | 2,13% | 504.436,00 |
| 14.04.2025 | 42,76 | 43,76 | 42,75 | 43,57 | 4,84% | 674.462,00 |
| 11.04.2025 | 42,64 | 43,44 | 41,56 | 41,56 | -1,66% | 619.757,00 |
| 10.04.2025 | 42,46 | 43,10 | 42,11 | 42,26 | 4,53% | 975.906,00 |
| 09.04.2025 | 41,00 | 41,44 | 39,43 | 40,43 | -4,47% | 954.625,00 |
| 08.04.2025 | 42,60 | 43,03 | 41,67 | 42,32 | 0,33% | 776.494,00 |
| 07.04.2025 | 41,54 | 44,00 | 40,76 | 42,18 | -5,21% | 1.011.887,00 |
| 04.04.2025 | 46,45 | 46,52 | 43,98 | 44,50 | -4,59% | 782.343,00 |
| 03.04.2025 | 45,57 | 46,88 | 45,21 | 46,64 | 2,35% | 834.825,00 |
| 02.04.2025 | 45,58 | 45,73 | 44,50 | 45,57 | -0,68% | 408.811,00 |
| 01.04.2025 | 46,30 | 46,54 | 45,71 | 45,88 | 0,53% | 346.989,00 |
| 31.03.2025 | 45,46 | 45,64 | 44,67 | 45,64 | -0,67% | 675.060,00 |
| 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 |