43,685€
-0,49%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 36,62 | 37,38 | 36,47 | 36,55 | 0,58% | 341.335,00 |
| 01.11.2024 | 35,91 | 36,73 | 35,56 | 36,34 | 1,20% | 336.144,00 |
| 31.10.2024 | 35,10 | 35,91 | 35,00 | 35,91 | 1,56% | 411.717,00 |
| 30.10.2024 | 37,32 | 37,35 | 35,26 | 35,36 | -5,78% | 732.943,00 |
| 29.10.2024 | 38,50 | 38,50 | 37,46 | 37,53 | -2,27% | 365.650,00 |
| 28.10.2024 | 38,94 | 39,16 | 38,40 | 38,40 | -1,59% | 461.859,00 |
| 25.10.2024 | 39,59 | 39,64 | 38,92 | 39,02 | -1,34% | 168.831,00 |
| 24.10.2024 | 39,09 | 39,94 | 38,93 | 39,55 | 1,33% | 335.247,00 |
| 23.10.2024 | 38,78 | 39,12 | 38,66 | 39,03 | 0,67% | 201.813,00 |
| 22.10.2024 | 38,73 | 39,01 | 38,42 | 38,77 | -0,72% | 342.136,00 |
| 21.10.2024 | 37,82 | 39,05 | 37,81 | 39,05 | 3,39% | 495.839,00 |
| 18.10.2024 | 37,00 | 37,77 | 37,00 | 37,77 | 1,72% | 254.555,00 |
| 17.10.2024 | 36,91 | 37,14 | 36,50 | 37,13 | 0,35% | 215.394,00 |
| 16.10.2024 | 36,78 | 37,04 | 36,43 | 37,00 | -0,22% | 200.857,00 |
| 15.10.2024 | 36,74 | 37,24 | 36,60 | 37,08 | 1,17% | - |
| 14.10.2024 | 35,96 | 36,74 | 35,81 | 36,65 | 1,89% | 214.934,00 |
| 11.10.2024 | 36,32 | 36,42 | 35,97 | 35,97 | -1,86% | 338.203,00 |
| 10.10.2024 | 36,73 | 37,06 | 36,45 | 36,65 | -0,14% | 180.231,00 |
| 09.10.2024 | 36,51 | 36,80 | 36,46 | 36,70 | 0,60% | 283.292,00 |
| 08.10.2024 | 37,54 | 37,54 | 36,44 | 36,48 | -3,34% | 324.070,00 |
| 07.10.2024 | 37,78 | 37,95 | 37,65 | 37,74 | -0,13% | 169.627,00 |
| 04.10.2024 | 37,80 | 37,89 | 37,48 | 37,79 | 0,05% | 201.996,00 |
| 03.10.2024 | 38,28 | 38,46 | 37,66 | 37,77 | -1,49% | 289.451,00 |
| 02.10.2024 | 38,36 | 38,70 | 38,00 | 38,34 | -0,08% | 369.951,00 |
| 01.10.2024 | 38,29 | 38,71 | 37,97 | 38,37 | 0,47% | 341.774,00 |
| 30.09.2024 | 38,16 | 38,61 | 38,00 | 38,19 | -0,21% | 396.839,00 |
| 27.09.2024 | 37,86 | 38,36 | 37,86 | 38,27 | 1,19% | 403.056,00 |
| 26.09.2024 | 38,08 | 38,14 | 37,69 | 37,82 | -0,21% | 342.552,00 |
| 25.09.2024 | 37,36 | 37,90 | 37,34 | 37,90 | 1,55% | 361.739,00 |
| 24.09.2024 | 36,56 | 37,32 | 36,56 | 37,32 | 2,44% | 261.898,00 |
| 23.09.2024 | 36,41 | 36,82 | 36,18 | 36,43 | 0,39% | 216.074,00 |
| 20.09.2024 | 37,03 | 37,12 | 36,18 | 36,29 | -2,21% | 937.166,00 |
| 19.09.2024 | 37,70 | 38,00 | 37,08 | 37,11 | -0,83% | 262.329,00 |
| 18.09.2024 | 37,48 | 37,75 | 37,33 | 37,42 | -0,27% | 171.815,00 |
| 17.09.2024 | 37,36 | 37,89 | 37,34 | 37,52 | 0,70% | 245.720,00 |
| 16.09.2024 | 37,82 | 37,82 | 37,06 | 37,26 | -1,14% | 224.948,00 |
| 13.09.2024 | 36,39 | 38,11 | 36,39 | 37,69 | 3,86% | 496.938,00 |
| 12.09.2024 | 37,08 | 37,09 | 35,91 | 36,29 | -1,73% | 316.011,00 |
| 11.09.2024 | 37,60 | 38,07 | 36,93 | 36,93 | -1,68% | 534.081,00 |
| 10.09.2024 | 35,78 | 37,62 | 35,78 | 37,56 | 4,51% | 493.103,00 |
| 09.09.2024 | 35,53 | 36,04 | 35,53 | 35,94 | 0,87% | 348.023,00 |
| 06.09.2024 | 35,59 | 35,79 | 35,36 | 35,63 | -0,47% | 279.036,00 |
| 05.09.2024 | 35,07 | 36,37 | 34,96 | 35,80 | 1,73% | 423.121,00 |
| 04.09.2024 | 34,46 | 35,19 | 34,46 | 35,19 | 1,09% | 283.895,00 |
| 03.09.2024 | 34,60 | 34,81 | 34,25 | 34,81 | 0,43% | 180.456,00 |
| 02.09.2024 | 34,88 | 34,88 | 34,55 | 34,66 | -0,57% | 90.142,00 |
| 30.08.2024 | 34,83 | 35,19 | 34,77 | 34,86 | 0,32% | 524.805,00 |
| 29.08.2024 | 34,90 | 35,09 | 34,69 | 34,75 | -0,32% | 141.294,00 |
| 28.08.2024 | 34,97 | 35,27 | 34,85 | 34,86 | -0,20% | 226.794,00 |
| 27.08.2024 | 34,90 | 35,29 | 34,84 | 34,93 | 0,23% | 297.448,00 |
| 26.08.2024 | 34,62 | 34,96 | 34,60 | 34,85 | 0,93% | 146.229,00 |
| 23.08.2024 | 34,30 | 34,63 | 34,22 | 34,53 | 0,96% | 154.701,00 |
| 22.08.2024 | 34,00 | 34,38 | 34,00 | 34,20 | 0,53% | 153.149,00 |
| 21.08.2024 | 33,63 | 34,10 | 33,41 | 34,02 | 0,89% | 213.741,00 |
| 20.08.2024 | 34,46 | 34,46 | 33,62 | 33,72 | -1,81% | 397.415,00 |
| 19.08.2024 | 34,25 | 34,58 | 33,77 | 34,34 | 0,23% | 273.702,00 |
| 16.08.2024 | 34,09 | 34,48 | 34,06 | 34,26 | 0,74% | 260.013,00 |
| 15.08.2024 | 34,28 | 34,38 | 33,94 | 34,01 | -0,53% | 199.113,00 |
| 14.08.2024 | 34,06 | 34,20 | 33,84 | 34,19 | 0,83% | 262.592,00 |
| 13.08.2024 | 33,25 | 34,02 | 33,18 | 33,91 | 2,35% | 307.848,00 |
| 12.08.2024 | 33,58 | 33,73 | 33,13 | 33,13 | -1,31% | 225.630,00 |
| 09.08.2024 | 33,27 | 33,82 | 33,23 | 33,57 | 1,08% | 255.906,00 |
| 08.08.2024 | 33,24 | 33,50 | 32,51 | 33,21 | -0,42% | 417.819,00 |
| 07.08.2024 | 33,83 | 34,02 | 33,35 | 33,35 | -1,56% | 496.295,00 |
| 06.08.2024 | 34,49 | 34,74 | 33,52 | 33,88 | -1,83% | 379.697,00 |
| 05.08.2024 | 34,00 | 35,15 | 34,00 | 34,51 | -0,20% | 769.433,00 |