42,305€
2,09%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,77 | 42,45 | 41,61 | 42,34 | 2,17% | 98.316,00 |
| 21.11.2024 | 41,10 | 41,89 | 41,10 | 41,44 | 1,57% | 315.074,00 |
| 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 | 0,27% | 200.857,00 |
| 15.10.2024 | 36,91 | 37,24 | 36,59 | 36,90 | 0,68% | 241.124,00 |
| 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 |
| 02.08.2024 | 34,30 | 34,91 | 34,24 | 34,58 | 0,26% | 521.221,00 |
| 01.08.2024 | 35,50 | 35,77 | 34,42 | 34,49 | -3,87% | 485.295,00 |
| 31.07.2024 | 36,02 | 36,83 | 35,62 | 35,88 | 0,36% | 669.574,00 |
| 30.07.2024 | 35,75 | 36,07 | 34,06 | 35,75 | -4,51% | 867.170,00 |
| 29.07.2024 | 37,32 | 37,90 | 37,04 | 37,44 | 0,70% | 362.787,00 |
| 26.07.2024 | 37,57 | 37,66 | 37,05 | 37,18 | -1,51% | 310.317,00 |
| 25.07.2024 | 37,42 | 37,91 | 36,79 | 37,75 | 1,10% | 280.982,00 |
| 24.07.2024 | 36,31 | 37,34 | 36,26 | 37,34 | 2,25% | 284.386,00 |
| 23.07.2024 | 36,14 | 36,63 | 35,99 | 36,52 | 1,78% | 259.525,00 |
| 22.07.2024 | 36,47 | 36,51 | 35,88 | 35,88 | -1,13% | 392.806,00 |
| 19.07.2024 | 36,49 | 36,57 | 36,07 | 36,29 | -1,25% | 327.049,00 |
| 18.07.2024 | 36,55 | 37,06 | 36,12 | 36,75 | 1,24% | 407.813,00 |
| 17.07.2024 | 36,08 | 36,62 | 35,76 | 36,30 | 0,69% | 296.141,00 |
| 16.07.2024 | 35,65 | 36,12 | 35,36 | 36,05 | 0,39% | 252.421,00 |
| 15.07.2024 | 36,48 | 36,76 | 35,72 | 35,91 | -2,47% | 329.012,00 |
| 12.07.2024 | 36,63 | 36,99 | 36,48 | 36,82 | 1,02% | 274.637,00 |
| 11.07.2024 | 36,34 | 36,73 | 35,92 | 36,45 | 0,64% | 217.630,00 |
| 10.07.2024 | 35,82 | 36,43 | 35,82 | 36,22 | 1,29% | 221.300,00 |
| 09.07.2024 | 35,88 | 36,16 | 35,46 | 35,76 | -0,36% | 255.309,00 |
| 08.07.2024 | 36,14 | 36,40 | 35,85 | 35,89 | -0,75% | 205.306,00 |