46,640€
-0,66%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 47,12 | 47,23 | 46,71 | 46,74 | -0,46% | - |
| 24.10.2025 | 46,43 | 46,95 | 46,43 | 46,95 | 1,21% | 200,00 |
| 23.10.2025 | 47,03 | 47,03 | 46,39 | 46,39 | -0,47% | 2,00 |
| 22.10.2025 | 46,67 | 46,97 | 46,61 | 46,61 | -0,04% | 224,00 |
| 21.10.2025 | 46,47 | 46,65 | 46,47 | 46,63 | 0,11% | 106,00 |
| 20.10.2025 | 46,53 | 46,58 | 46,40 | 46,58 | 1,28% | 340,00 |
| 17.10.2025 | 45,97 | 45,99 | 45,97 | 45,99 | -0,73% | 1,00 |
| 16.10.2025 | 45,87 | 46,33 | 45,87 | 46,33 | 0,39% | 307,00 |
| 15.10.2025 | 46,38 | 46,38 | 46,15 | 46,15 | -2,84% | 582,00 |
| 14.10.2025 | 47,30 | 47,50 | 47,30 | 47,50 | 0,21% | 5,00 |
| 13.10.2025 | 46,23 | 47,40 | 46,23 | 47,40 | 0,77% | 144,00 |
| 10.10.2025 | 47,04 | 47,04 | 47,04 | 47,04 | 0,71% | 12,00 |
| 09.10.2025 | 46,71 | 46,71 | 46,71 | 46,71 | 0,73% | - |
| 08.10.2025 | 46,17 | 46,37 | 46,17 | 46,37 | -0,02% | 40,00 |
| 07.10.2025 | 45,71 | 46,38 | 45,71 | 46,38 | 1,53% | 440,00 |
| 06.10.2025 | 45,54 | 45,68 | 45,51 | 45,68 | 0,29% | 821,00 |
| 03.10.2025 | 45,55 | 45,55 | 45,55 | 45,55 | 0,02% | 34,00 |
| 02.10.2025 | 45,31 | 45,54 | 45,31 | 45,54 | 1,67% | 100,00 |
| 01.10.2025 | 44,85 | 44,85 | 44,79 | 44,79 | -0,07% | 33,00 |
| 30.09.2025 | 43,84 | 44,82 | 43,84 | 44,82 | 1,79% | 220,00 |
| 29.09.2025 | 43,60 | 44,03 | 43,60 | 44,03 | 0,55% | 798,00 |
| 26.09.2025 | 43,00 | 43,79 | 43,00 | 43,79 | 1,20% | 68,00 |
| 25.09.2025 | 44,04 | 44,04 | 43,27 | 43,27 | -1,46% | 535,00 |
| 24.09.2025 | 43,70 | 43,91 | 43,70 | 43,91 | 0,11% | 209,00 |
| 23.09.2025 | 43,15 | 44,00 | 43,15 | 43,86 | 1,65% | 200,00 |
| 22.09.2025 | 43,09 | 43,15 | 43,09 | 43,15 | -0,39% | 220,00 |
| 19.09.2025 | 43,05 | 43,32 | 43,05 | 43,32 | -0,07% | 300,00 |
| 18.09.2025 | 43,36 | 43,54 | 43,35 | 43,35 | -0,28% | 90,00 |
| 17.09.2025 | 42,65 | 43,47 | 42,65 | 43,47 | 2,94% | 135,00 |
| 16.09.2025 | 41,93 | 42,23 | 41,85 | 42,23 | 0,64% | 260,00 |
| 15.09.2025 | 41,85 | 42,03 | 41,85 | 41,96 | -1,41% | 527,00 |
| 12.09.2025 | 42,76 | 42,76 | 42,56 | 42,56 | 0,00% | 200,00 |
| 11.09.2025 | 42,49 | 42,67 | 42,31 | 42,56 | 0,09% | 155,00 |
| 10.09.2025 | 42,83 | 42,83 | 42,52 | 42,52 | -0,02% | 35,00 |
| 09.09.2025 | 42,34 | 43,17 | 42,26 | 42,53 | 0,90% | - |
| 08.09.2025 | 42,09 | 42,51 | 42,00 | 42,15 | 0,48% | 180,00 |
| 05.09.2025 | 41,67 | 41,95 | 41,67 | 41,95 | 0,41% | 4.685,00 |
| 04.09.2025 | 41,86 | 41,86 | 41,78 | 41,78 | 0,00% | 640,00 |
| 03.09.2025 | 41,71 | 42,13 | 41,71 | 41,78 | -0,95% | 160,00 |
| 02.09.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -4,16% | - |
| 01.09.2025 | 43,93 | 44,06 | 43,93 | 44,01 | 1,62% | 153,00 |
| 29.08.2025 | 43,03 | 43,31 | 43,03 | 43,31 | 0,70% | 70,00 |
| 28.08.2025 | 43,16 | 43,53 | 43,01 | 43,01 | -0,88% | 1.305,00 |
| 27.08.2025 | 43,61 | 43,61 | 43,39 | 43,39 | -1,05% | 75,00 |
| 26.08.2025 | 43,53 | 43,85 | 43,53 | 43,85 | 0,78% | 42,00 |
| 25.08.2025 | 43,32 | 43,51 | 43,32 | 43,51 | 0,09% | 69,00 |
| 22.08.2025 | 43,48 | 43,48 | 43,47 | 43,47 | 0,91% | 30,00 |
| 21.08.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,26% | - |
| 20.08.2025 | 42,87 | 43,21 | 42,87 | 42,97 | 1,32% | 2.844,00 |
| 19.08.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -0,16% | - |
| 18.08.2025 | 42,74 | 42,77 | 42,48 | 42,48 | 0,00% | 25,00 |
| 15.08.2025 | 42,50 | 43,01 | 42,48 | 42,48 | -0,65% | 525,00 |
| 14.08.2025 | 42,43 | 42,76 | 42,43 | 42,76 | 1,57% | 80,00 |
| 13.08.2025 | 41,36 | 42,10 | 41,36 | 42,10 | 1,86% | 40,00 |
| 12.08.2025 | 41,46 | 41,54 | 41,33 | 41,33 | -0,29% | 926,00 |
| 11.08.2025 | 41,53 | 41,54 | 41,33 | 41,45 | 1,10% | 205,00 |
| 08.08.2025 | 40,99 | 41,00 | 40,99 | 41,00 | 1,33% | 70,00 |
| 07.08.2025 | 40,45 | 40,46 | 40,24 | 40,46 | -0,15% | 461,00 |
| 06.08.2025 | 42,26 | 42,26 | 40,52 | 40,52 | -4,09% | 250,00 |
| 05.08.2025 | 42,48 | 42,48 | 40,30 | 42,25 | -2,31% | 595,00 |
| 04.08.2025 | 43,51 | 43,51 | 43,25 | 43,25 | -0,51% | 100,00 |
| 01.08.2025 | 44,27 | 44,27 | 43,47 | 43,47 | -3,53% | 350,00 |
| 31.07.2025 | 45,08 | 45,31 | 45,06 | 45,06 | -0,46% | 150,00 |
| 30.07.2025 | 45,16 | 45,27 | 44,96 | 45,27 | 1,28% | 787,00 |
| 29.07.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -1,41% | 10,00 |
| 28.07.2025 | 45,34 | 45,34 | 45,34 | 45,34 | 0,64% | - |
| 25.07.2025 | 45,66 | 45,66 | 45,00 | 45,05 | -2,91% | 101,00 |
| 24.07.2025 | 46,51 | 46,51 | 46,40 | 46,40 | 1,22% | 425,00 |
| 23.07.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 0,26% | - |
| 22.07.2025 | 45,06 | 45,72 | 45,06 | 45,72 | 0,15% | 84,00 |
| 21.07.2025 | 45,71 | 45,91 | 45,42 | 45,65 | -0,76% | 297,00 |
| 18.07.2025 | 46,52 | 46,52 | 46,00 | 46,00 | -1,14% | 121,00 |
| 17.07.2025 | 46,62 | 46,89 | 46,45 | 46,53 | -0,06% | 621,00 |
| 16.07.2025 | 46,19 | 46,56 | 46,19 | 46,56 | 0,22% | 80,00 |
| 15.07.2025 | 46,59 | 46,59 | 46,46 | 46,46 | 0,26% | 10,00 |
| 14.07.2025 | 46,22 | 46,80 | 46,22 | 46,34 | -0,15% | 693,00 |
| 11.07.2025 | 46,82 | 46,82 | 46,41 | 46,41 | -0,64% | 213,00 |
| 10.07.2025 | 46,88 | 46,88 | 46,71 | 46,71 | -0,09% | 80,00 |
| 09.07.2025 | 46,75 | 46,75 | 46,49 | 46,75 | -0,26% | 550,00 |
| 08.07.2025 | 47,81 | 47,81 | 46,87 | 46,87 | -2,07% | 438,00 |
| 07.07.2025 | 47,47 | 47,86 | 47,47 | 47,86 | 0,67% | 250,00 |
| 04.07.2025 | 47,73 | 47,73 | 47,50 | 47,54 | -0,61% | 105,00 |
| 03.07.2025 | 48,30 | 48,38 | 47,83 | 47,83 | -2,11% | 339,00 |
| 02.07.2025 | 48,75 | 48,86 | 48,70 | 48,86 | 0,41% | 40,00 |
| 01.07.2025 | 48,57 | 48,66 | 48,57 | 48,66 | 0,47% | 325,00 |
| 30.06.2025 | 48,43 | 48,43 | 48,43 | 48,43 | 0,54% | - |
| 27.06.2025 | 47,99 | 48,17 | 47,99 | 48,17 | 1,56% | 50,00 |
| 26.06.2025 | 47,43 | 47,43 | 47,43 | 47,43 | -0,17% | - |
| 25.06.2025 | 47,77 | 47,77 | 47,51 | 47,51 | -0,42% | 150,00 |
| 24.06.2025 | 47,16 | 47,71 | 47,16 | 47,71 | 3,09% | 432,00 |
| 23.06.2025 | 46,28 | 46,28 | 46,28 | 46,28 | -0,17% | 100,00 |
| 20.06.2025 | 46,03 | 46,36 | 46,03 | 46,36 | 0,80% | 50,00 |
| 19.06.2025 | 46,48 | 46,48 | 45,99 | 45,99 | 0,44% | 250,00 |
| 18.06.2025 | 47,03 | 47,03 | 45,12 | 45,79 | -2,49% | 37,00 |
| 17.06.2025 | 49,19 | 49,19 | 46,96 | 46,96 | -4,55% | 695,00 |
| 16.06.2025 | 49,64 | 50,00 | 49,20 | 49,20 | -0,71% | 901,00 |
| 13.06.2025 | 49,53 | 49,55 | 49,53 | 49,55 | -1,14% | 100,00 |
| 12.06.2025 | 49,39 | 50,12 | 49,39 | 50,12 | 0,93% | 12,00 |
| 11.06.2025 | 50,18 | 50,18 | 49,46 | 49,66 | -0,84% | 290,00 |
| 10.06.2025 | 50,08 | 50,08 | 50,08 | 50,08 | -0,63% | 60,00 |