41,950€
-1,27%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,75 | 43,44 | 41,58 | 41,96 | -1,26% | - |
| 10.04.2025 | 42,93 | 42,93 | 42,20 | 42,49 | -2,25% | 289,00 |
| 09.04.2025 | 40,73 | 43,47 | 40,00 | 43,47 | 2,52% | 680,00 |
| 08.04.2025 | 43,10 | 43,10 | 41,95 | 42,40 | 0,02% | 258,00 |
| 07.04.2025 | 42,59 | 43,64 | 40,87 | 42,39 | -3,88% | 776,00 |
| 04.04.2025 | 46,40 | 46,40 | 44,10 | 44,10 | -5,34% | 457,00 |
| 03.04.2025 | 44,46 | 46,77 | 44,46 | 46,59 | 3,51% | 215,00 |
| 02.04.2025 | 45,65 | 45,65 | 45,01 | 45,01 | -2,05% | 40,00 |
| 01.04.2025 | 45,88 | 46,13 | 45,88 | 45,95 | 0,83% | 112,00 |
| 31.03.2025 | 45,63 | 45,63 | 45,23 | 45,57 | -1,49% | 205,00 |
| 28.03.2025 | 45,43 | 46,36 | 45,43 | 46,26 | 2,03% | 29,00 |
| 27.03.2025 | 44,94 | 45,34 | 44,94 | 45,34 | 0,51% | 111,00 |
| 26.03.2025 | 45,57 | 45,57 | 45,11 | 45,11 | 0,42% | 342,00 |
| 25.03.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 0,36% | - |
| 24.03.2025 | 44,97 | 45,18 | 44,76 | 44,76 | -0,09% | 3.255,00 |
| 21.03.2025 | 45,21 | 45,21 | 44,80 | 44,80 | -0,86% | 170,00 |
| 20.03.2025 | 45,19 | 45,19 | 45,19 | 45,19 | 0,42% | 7,00 |
| 19.03.2025 | 44,45 | 45,00 | 44,22 | 45,00 | 0,85% | 345,00 |
| 18.03.2025 | 44,04 | 44,69 | 44,04 | 44,62 | 2,11% | 1.901,00 |
| 17.03.2025 | 44,25 | 44,29 | 43,70 | 43,70 | 0,37% | 380,00 |
| 14.03.2025 | 42,49 | 43,54 | 42,49 | 43,54 | 1,71% | 380,00 |
| 13.03.2025 | 44,31 | 44,48 | 42,81 | 42,81 | -4,63% | 234,00 |
| 12.03.2025 | 44,45 | 45,08 | 44,45 | 44,89 | 1,29% | 160,00 |
| 11.03.2025 | 43,60 | 44,64 | 43,60 | 44,32 | 0,43% | 2.210,00 |
| 10.03.2025 | 44,41 | 44,41 | 44,13 | 44,13 | 0,68% | 365,00 |
| 07.03.2025 | 43,58 | 43,83 | 43,58 | 43,83 | 0,74% | 100,00 |
| 06.03.2025 | 44,02 | 44,02 | 43,51 | 43,51 | -0,32% | 675,00 |
| 05.03.2025 | 43,20 | 43,65 | 43,20 | 43,65 | 0,99% | 12,00 |
| 04.03.2025 | 44,61 | 44,61 | 43,00 | 43,22 | -5,16% | 1.780,00 |
| 03.03.2025 | 46,72 | 47,37 | 45,57 | 45,57 | -2,08% | 467,00 |
| 28.02.2025 | 45,66 | 46,54 | 45,66 | 46,54 | 2,08% | 30,00 |
| 27.02.2025 | 44,64 | 45,59 | 44,64 | 45,59 | 1,63% | 56,00 |
| 26.02.2025 | 44,47 | 45,25 | 44,47 | 44,86 | 1,95% | 808,00 |
| 25.02.2025 | 45,70 | 46,91 | 44,00 | 44,00 | -0,97% | 2.660,00 |
| 24.02.2025 | 44,38 | 44,43 | 44,38 | 44,43 | 1,23% | 149,00 |
| 21.02.2025 | 43,80 | 43,89 | 43,80 | 43,89 | -0,41% | 260,00 |
| 20.02.2025 | 44,61 | 44,61 | 44,07 | 44,07 | -1,12% | 490,00 |
| 19.02.2025 | 45,18 | 45,33 | 44,57 | 44,57 | -0,67% | 155,00 |
| 18.02.2025 | 45,15 | 45,15 | 44,69 | 44,87 | -0,88% | 290,00 |
| 17.02.2025 | 44,54 | 45,27 | 44,54 | 45,27 | 1,34% | 1.246,00 |
| 14.02.2025 | 45,94 | 45,94 | 44,49 | 44,67 | -4,69% | 3.155,00 |
| 13.02.2025 | 46,82 | 46,88 | 46,82 | 46,87 | 0,26% | 800,00 |
| 12.02.2025 | 46,67 | 47,01 | 46,62 | 46,75 | -0,85% | 600,00 |
| 11.02.2025 | 46,83 | 47,15 | 46,83 | 47,15 | 1,01% | 40,00 |
| 10.02.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -0,60% | 12,00 |
| 07.02.2025 | 46,90 | 46,96 | 46,90 | 46,96 | -0,63% | 170,00 |
| 06.02.2025 | 47,18 | 47,26 | 47,18 | 47,26 | 1,11% | 21,00 |
| 05.02.2025 | 47,12 | 47,12 | 46,74 | 46,74 | -1,02% | 390,00 |
| 04.02.2025 | 47,53 | 47,53 | 47,21 | 47,22 | -1,40% | 465,00 |
| 03.02.2025 | 47,19 | 47,89 | 47,19 | 47,89 | -0,50% | 200,00 |
| 31.01.2025 | 47,97 | 48,13 | 47,97 | 48,13 | 0,25% | 105,00 |
| 30.01.2025 | 47,89 | 48,03 | 47,89 | 48,01 | 0,23% | 579,00 |
| 29.01.2025 | 46,96 | 47,90 | 46,94 | 47,90 | 2,09% | 331,00 |
| 28.01.2025 | 46,85 | 46,92 | 46,77 | 46,92 | 0,02% | 505,00 |
| 27.01.2025 | 46,58 | 47,12 | 46,58 | 46,91 | 0,30% | 458,00 |
| 24.01.2025 | 46,62 | 46,81 | 46,44 | 46,77 | 0,34% | 582,00 |
| 23.01.2025 | 44,35 | 46,61 | 44,35 | 46,61 | 4,55% | 212,00 |
| 22.01.2025 | 44,36 | 44,58 | 44,36 | 44,58 | 1,87% | 120,00 |
| 21.01.2025 | 44,39 | 44,39 | 43,75 | 43,76 | -1,66% | 100,00 |
| 20.01.2025 | 44,79 | 44,79 | 44,50 | 44,50 | -1,00% | 995,00 |
| 17.01.2025 | 44,76 | 44,95 | 44,76 | 44,95 | 0,69% | 50,00 |
| 16.01.2025 | 44,14 | 44,64 | 44,14 | 44,64 | 1,20% | 200,00 |
| 15.01.2025 | 43,46 | 44,11 | 43,46 | 44,11 | 1,50% | 230,00 |
| 14.01.2025 | 43,46 | 43,46 | 43,46 | 43,46 | -1,59% | - |
| 13.01.2025 | 44,18 | 44,18 | 44,16 | 44,16 | 0,59% | 85,00 |
| 10.01.2025 | 43,59 | 43,90 | 43,59 | 43,90 | 0,57% | 220,00 |
| 09.01.2025 | 43,44 | 43,65 | 43,44 | 43,65 | 0,76% | 327,00 |
| 08.01.2025 | 43,82 | 44,00 | 43,32 | 43,32 | -1,01% | 70,00 |
| 07.01.2025 | 44,09 | 44,09 | 43,76 | 43,76 | -0,73% | 250,00 |
| 06.01.2025 | 43,57 | 44,28 | 43,57 | 44,08 | 1,29% | 2.216,00 |
| 03.01.2025 | 43,39 | 43,52 | 43,39 | 43,52 | 0,23% | 20,00 |
| 02.01.2025 | 44,01 | 44,01 | 43,42 | 43,42 | -1,43% | 35,00 |
| 30.12.2024 | 44,05 | 44,05 | 44,05 | 44,05 | -0,56% | 20,00 |
| 27.12.2024 | 43,52 | 44,30 | 43,52 | 44,30 | 1,89% | 663,00 |
| 23.12.2024 | 43,58 | 43,58 | 43,48 | 43,48 | -0,18% | 185,00 |
| 20.12.2024 | 43,90 | 44,10 | 43,52 | 43,56 | -0,39% | 2.005,00 |
| 19.12.2024 | 44,61 | 44,62 | 43,73 | 43,73 | -2,71% | 820,00 |
| 18.12.2024 | 45,05 | 45,46 | 44,95 | 44,95 | 0,00% | 239,00 |
| 17.12.2024 | 45,39 | 45,40 | 44,95 | 44,95 | -0,53% | 355,00 |
| 16.12.2024 | 45,06 | 45,19 | 45,06 | 45,19 | 0,16% | 100,00 |
| 13.12.2024 | 45,28 | 45,28 | 45,00 | 45,12 | -0,11% | 22,00 |
| 12.12.2024 | 45,23 | 45,58 | 45,17 | 45,17 | -0,68% | 416,00 |
| 11.12.2024 | 45,33 | 45,48 | 45,33 | 45,48 | 0,00% | 342,00 |
| 10.12.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -0,20% | - |
| 09.12.2024 | 45,65 | 45,65 | 45,16 | 45,57 | -0,35% | 480,00 |
| 06.12.2024 | 45,53 | 46,04 | 45,53 | 45,73 | 0,37% | 3.778,00 |
| 05.12.2024 | 44,55 | 45,56 | 44,55 | 45,56 | 2,06% | 70,00 |
| 04.12.2024 | 44,71 | 45,03 | 44,64 | 44,64 | 0,47% | 218,00 |
| 03.12.2024 | 42,98 | 44,43 | 42,98 | 44,43 | 3,37% | 750,00 |
| 02.12.2024 | 42,10 | 43,00 | 42,10 | 42,98 | 3,94% | 650,00 |
| 29.11.2024 | 41,46 | 41,46 | 41,35 | 41,35 | -0,02% | 1.150,00 |
| 28.11.2024 | 42,49 | 42,49 | 41,36 | 41,36 | -2,71% | 326,00 |
| 27.11.2024 | 41,91 | 42,51 | 41,91 | 42,51 | 1,21% | 305,00 |
| 26.11.2024 | 42,79 | 42,82 | 42,00 | 42,00 | -2,03% | 97,00 |
| 25.11.2024 | 42,24 | 42,87 | 42,24 | 42,87 | 2,73% | 720,00 |
| 22.11.2024 | 41,73 | 41,73 | 41,73 | 41,73 | 0,24% | - |
| 21.11.2024 | 41,18 | 41,63 | 41,18 | 41,63 | 0,10% | 230,00 |
| 20.11.2024 | 41,59 | 41,59 | 41,59 | 41,59 | 0,22% | - |
| 19.11.2024 | 41,54 | 41,63 | 41,50 | 41,50 | -0,14% | 178,00 |
| 18.11.2024 | 41,86 | 42,00 | 41,56 | 41,56 | 0,02% | 154,00 |