36,470€
-1,25%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 37,08 | 37,09 | 36,36 | 36,47 | -1,25% | 48.270,00 |
| 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 |
| 05.07.2024 | 35,87 | 36,46 | 35,60 | 36,16 | 0,86% | 204.077,00 |
| 04.07.2024 | 35,66 | 36,14 | 35,63 | 35,85 | 0,67% | 139.502,00 |
| 03.07.2024 | 35,84 | 36,14 | 35,41 | 35,61 | -0,22% | 486.319,00 |
| 02.07.2024 | 35,69 | 35,77 | 35,20 | 35,69 | -0,53% | 243.990,00 |
| 01.07.2024 | 35,95 | 36,30 | 35,63 | 35,88 | 0,34% | 189.660,00 |
| 28.06.2024 | 35,80 | 36,33 | 35,70 | 35,76 | 0,11% | 674.318,00 |
| 27.06.2024 | 35,81 | 36,30 | 35,21 | 35,72 | 0,11% | 402.678,00 |
| 26.06.2024 | 35,78 | 36,52 | 35,36 | 35,68 | 0,03% | 473.772,00 |
| 25.06.2024 | 36,34 | 36,36 | 35,65 | 35,67 | -1,87% | 513.546,00 |
| 24.06.2024 | 36,10 | 36,58 | 35,91 | 36,35 | 2,80% | 517.629,00 |
| 21.06.2024 | 36,49 | 36,73 | 35,21 | 35,36 | -3,12% | 1.459.679,00 |
| 20.06.2024 | 36,38 | 36,72 | 36,14 | 36,50 | 0,66% | 313.750,00 |
| 19.06.2024 | 36,47 | 36,53 | 35,80 | 36,26 | -1,12% | 340.659,00 |
| 18.06.2024 | 37,53 | 37,55 | 36,58 | 36,67 | -1,37% | 497.948,00 |
| 17.06.2024 | 38,75 | 38,75 | 36,76 | 37,18 | -3,75% | 453.771,00 |
| 14.06.2024 | 38,80 | 38,88 | 38,32 | 38,63 | -0,18% | 326.571,00 |
| 13.06.2024 | 39,94 | 40,01 | 38,30 | 38,70 | -3,37% | 415.846,00 |
| 12.06.2024 | 39,18 | 40,05 | 39,18 | 40,05 | 2,38% | 412.275,00 |
| 11.06.2024 | 39,38 | 39,75 | 38,98 | 39,12 | -0,58% | 319.697,00 |
| 10.06.2024 | 39,58 | 39,89 | 39,20 | 39,35 | -1,01% | 319.741,00 |
| 07.06.2024 | 39,40 | 39,84 | 39,30 | 39,75 | 0,91% | 367.307,00 |
| 06.06.2024 | 39,20 | 39,74 | 38,97 | 39,39 | 0,56% | 232.924,00 |
| 05.06.2024 | 39,31 | 39,75 | 39,09 | 39,17 | 0,08% | 270.917,00 |
| 04.06.2024 | 39,12 | 39,53 | 38,91 | 39,14 | -0,28% | 288.100,00 |
| 03.06.2024 | 39,37 | 39,86 | 38,91 | 39,25 | 0,18% | 259.310,00 |
| 31.05.2024 | 38,90 | 39,19 | 38,85 | 39,18 | 0,31% | 828.830,00 |
| 30.05.2024 | 38,45 | 39,14 | 38,39 | 39,06 | 1,85% | 351.321,00 |
| 29.05.2024 | 39,07 | 39,07 | 38,35 | 38,35 | -2,47% | 302.494,00 |
| 28.05.2024 | 38,96 | 39,48 | 37,91 | 39,32 | 1,42% | 570.731,00 |
| 27.05.2024 | 39,02 | 39,17 | 38,70 | 38,77 | -0,59% | 249.386,00 |
| 24.05.2024 | 38,07 | 41,46 | 38,02 | 39,00 | 1,62% | 763.702,00 |
| 23.05.2024 | 38,71 | 39,02 | 38,33 | 38,38 | -0,95% | 515.357,00 |
| 22.05.2024 | 39,39 | 39,59 | 38,71 | 38,75 | -2,15% | 450.619,00 |
| 21.05.2024 | 40,37 | 40,37 | 39,23 | 39,60 | -2,20% | 447.946,00 |
| 20.05.2024 | 40,45 | 40,90 | 40,19 | 40,49 | 0,07% | 236.272,00 |
| 17.05.2024 | 40,30 | 40,74 | 40,03 | 40,46 | -3,02% | 439.279,00 |
| 16.05.2024 | 41,60 | 42,12 | 41,29 | 41,72 | -0,81% | 786.412,00 |
| 15.05.2024 | 40,80 | 42,06 | 40,76 | 42,06 | 2,21% | 649.796,00 |
| 14.05.2024 | 40,34 | 41,15 | 40,31 | 41,15 | 1,66% | 487.287,00 |
| 13.05.2024 | 40,40 | 40,48 | 39,60 | 40,48 | 0,20% | 523.781,00 |
| 10.05.2024 | 39,08 | 40,95 | 39,08 | 40,40 | 4,18% | 637.324,00 |
| 09.05.2024 | 38,55 | 39,06 | 38,41 | 38,78 | 0,28% | 221.903,00 |
| 08.05.2024 | 37,92 | 39,02 | 37,92 | 38,67 | 3,31% | 497.225,00 |
| 07.05.2024 | 37,76 | 38,35 | 36,57 | 37,43 | -5,50% | 1.303.398,00 |
| 06.05.2024 | 39,20 | 39,82 | 38,95 | 39,61 | 0,89% | 211.711,00 |
| 03.05.2024 | 40,60 | 40,80 | 39,16 | 39,26 | -2,34% | 421.384,00 |
| 02.05.2024 | 40,01 | 40,72 | 40,01 | 40,20 | 1,52% | 484.705,00 |
| 30.04.2024 | 38,56 | 39,74 | 38,34 | 39,60 | 2,46% | 598.827,00 |
| 29.04.2024 | 37,68 | 38,93 | 37,59 | 38,65 | 3,29% | 583.807,00 |
| 26.04.2024 | 37,85 | 38,12 | 37,34 | 37,42 | -0,98% | 435.741,00 |
| 25.04.2024 | 38,86 | 38,86 | 37,75 | 37,79 | -3,00% | 437.031,00 |