41,535€
-1,20%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 42,28 | 42,35 | 41,34 | 41,40 | -1,52% | 696.272,00 |
| 06.11.2025 | 42,07 | 42,73 | 41,98 | 42,04 | 0,67% | 745.224,00 |
| 05.11.2025 | 41,05 | 42,12 | 41,04 | 41,76 | 1,43% | 1.263.957,00 |
| 04.11.2025 | 45,84 | 45,84 | 40,97 | 41,17 | -9,85% | 1.969.117,00 |
| 03.11.2025 | 46,35 | 46,66 | 45,67 | 45,67 | -1,91% | 783.707,00 |
| 31.10.2025 | 46,41 | 46,85 | 46,36 | 46,56 | -0,11% | 475.586,00 |
| 30.10.2025 | 46,46 | 47,54 | 46,27 | 46,61 | -0,45% | 675.632,00 |
| 29.10.2025 | 46,40 | 47,14 | 46,32 | 46,82 | 0,71% | 539.227,00 |
| 28.10.2025 | 46,77 | 46,89 | 46,35 | 46,49 | -0,43% | 286.011,00 |
| 27.10.2025 | 47,20 | 47,20 | 46,57 | 46,69 | -0,85% | 305.478,00 |
| 24.10.2025 | 46,38 | 47,09 | 46,11 | 47,09 | 1,29% | 457.431,00 |
| 23.10.2025 | 47,07 | 47,20 | 46,10 | 46,49 | -1,44% | 690.274,00 |
| 22.10.2025 | 47,00 | 47,23 | 46,54 | 47,17 | 0,83% | 466.778,00 |
| 21.10.2025 | 46,49 | 46,93 | 46,45 | 46,78 | 0,39% | 579.390,00 |
| 20.10.2025 | 46,66 | 46,87 | 46,35 | 46,60 | 0,43% | 514.586,00 |
| 17.10.2025 | 46,42 | 46,79 | 46,28 | 46,40 | -0,17% | 568.915,00 |
| 16.10.2025 | 46,22 | 46,68 | 45,63 | 46,48 | 0,96% | 785.154,00 |
| 15.10.2025 | 45,50 | 46,38 | 45,50 | 46,04 | -2,04% | 671.494,00 |
| 14.10.2025 | 47,39 | 47,86 | 47,00 | 47,00 | -1,07% | 395.337,00 |
| 13.10.2025 | 46,70 | 47,65 | 46,68 | 47,51 | 2,17% | 392.991,00 |
| 10.10.2025 | 47,05 | 47,44 | 46,50 | 46,50 | -1,50% | 417.517,00 |
| 09.10.2025 | 46,52 | 47,67 | 46,52 | 47,21 | 0,83% | 519.071,00 |
| 08.10.2025 | 46,25 | 47,41 | 46,12 | 46,82 | 1,23% | 493.543,00 |
| 07.10.2025 | 45,70 | 46,36 | 45,49 | 46,25 | 1,16% | 436.909,00 |
| 06.10.2025 | 45,61 | 45,79 | 45,27 | 45,72 | 0,33% | 239.109,00 |
| 03.10.2025 | 45,50 | 45,84 | 45,19 | 45,57 | 0,18% | 205.713,00 |
| 02.10.2025 | 45,37 | 45,76 | 45,26 | 45,49 | 0,46% | 446.443,00 |
| 01.10.2025 | 44,71 | 45,29 | 44,59 | 45,28 | 1,39% | 652.800,00 |
| 30.09.2025 | 43,95 | 44,66 | 43,80 | 44,66 | 1,68% | 609.136,00 |
| 29.09.2025 | 43,70 | 44,10 | 43,32 | 43,92 | 0,57% | 352.286,00 |
| 26.09.2025 | 43,12 | 43,90 | 43,09 | 43,67 | 1,28% | 616.794,00 |
| 25.09.2025 | 43,90 | 44,04 | 43,12 | 43,12 | -2,27% | 440.296,00 |
| 24.09.2025 | 43,71 | 44,36 | 43,71 | 44,12 | 0,62% | 433.349,00 |
| 23.09.2025 | 43,63 | 44,23 | 43,54 | 43,85 | 1,50% | 427.054,00 |
| 22.09.2025 | 43,20 | 43,26 | 42,84 | 43,20 | -0,14% | 353.346,00 |
| 19.09.2025 | 43,29 | 43,53 | 43,09 | 43,26 | 0,28% | 1.385.632,00 |
| 18.09.2025 | 43,34 | 43,77 | 42,96 | 43,14 | -0,62% | 421.002,00 |
| 17.09.2025 | 42,78 | 43,52 | 42,52 | 43,41 | 1,71% | 599.794,00 |
| 16.09.2025 | 41,87 | 42,72 | 41,87 | 42,68 | 1,47% | 673.835,00 |
| 15.09.2025 | 42,10 | 42,92 | 41,92 | 42,06 | -1,04% | 535.997,00 |
| 12.09.2025 | 42,77 | 43,15 | 42,50 | 42,50 | -0,68% | 398.783,00 |
| 11.09.2025 | 42,31 | 43,15 | 42,29 | 42,79 | 0,97% | 669.585,00 |
| 10.09.2025 | 42,90 | 43,03 | 42,30 | 42,38 | -1,10% | 750.705,00 |
| 09.09.2025 | 42,66 | 43,15 | 42,51 | 42,85 | 1,25% | 546.573,00 |
| 08.09.2025 | 42,15 | 42,50 | 42,10 | 42,32 | 0,79% | 448.747,00 |
| 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 |