40,940€
0,37%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 40,98 | 41,32 | 40,79 | 40,87 | 0,18% | 236,00 |
| 19.02.2026 | 40,45 | 40,79 | 40,45 | 40,79 | 0,39% | 2.840,00 |
| 18.02.2026 | 41,39 | 41,45 | 40,63 | 40,63 | -2,43% | 305,00 |
| 17.02.2026 | 40,79 | 41,64 | 40,79 | 41,64 | 1,54% | 74,00 |
| 16.02.2026 | 41,30 | 41,30 | 40,97 | 41,01 | -0,19% | 200,00 |
| 13.02.2026 | 41,31 | 41,32 | 41,08 | 41,09 | -0,51% | 4.818,00 |
| 12.02.2026 | 40,34 | 41,30 | 40,34 | 41,30 | 2,58% | 9.650,00 |
| 11.02.2026 | 40,37 | 40,37 | 40,02 | 40,26 | -0,40% | 3.315,00 |
| 10.02.2026 | 39,92 | 40,42 | 39,92 | 40,42 | 1,05% | 2.800,00 |
| 09.02.2026 | 40,97 | 41,01 | 39,56 | 40,00 | -1,89% | 6.354,00 |
| 06.02.2026 | 40,88 | 40,96 | 40,63 | 40,77 | -0,46% | 6.765,00 |
| 05.02.2026 | 40,21 | 40,96 | 40,20 | 40,96 | 1,36% | 1.335,00 |
| 04.02.2026 | 39,05 | 40,41 | 39,05 | 40,41 | 4,02% | 6.344,00 |
| 03.02.2026 | 39,30 | 39,30 | 38,49 | 38,85 | 1,57% | 2.443,00 |
| 02.02.2026 | 37,91 | 38,35 | 37,80 | 38,25 | 0,63% | 4.661,00 |
| 30.01.2026 | 37,38 | 38,01 | 37,38 | 38,01 | 1,55% | 3.278,00 |
| 29.01.2026 | 37,37 | 37,48 | 37,25 | 37,43 | 0,65% | 1.215,00 |
| 28.01.2026 | 37,01 | 37,28 | 37,01 | 37,19 | -0,38% | 663,00 |
| 27.01.2026 | 37,21 | 37,33 | 36,95 | 37,33 | 0,00% | 745,00 |
| 26.01.2026 | 37,21 | 37,35 | 36,95 | 37,33 | 0,57% | 545,00 |
| 23.01.2026 | 37,89 | 37,89 | 37,12 | 37,12 | -2,39% | 1.795,00 |
| 22.01.2026 | 37,20 | 38,03 | 36,80 | 38,03 | 4,88% | 8.156,00 |
| 21.01.2026 | 36,09 | 36,38 | 36,09 | 36,26 | 0,55% | 415,00 |
| 20.01.2026 | 36,35 | 36,47 | 36,06 | 36,06 | -2,49% | 743,00 |
| 19.01.2026 | 37,09 | 37,12 | 36,98 | 36,98 | -1,99% | 641,00 |
| 16.01.2026 | 36,94 | 37,73 | 36,94 | 37,73 | 1,84% | 763,00 |
| 15.01.2026 | 36,87 | 37,05 | 36,46 | 37,05 | 0,57% | 1.835,00 |
| 14.01.2026 | 39,48 | 39,48 | 36,84 | 36,84 | -7,11% | 7.308,00 |
| 13.01.2026 | 40,66 | 40,66 | 39,51 | 39,66 | -2,84% | 2.310,00 |
| 12.01.2026 | 39,72 | 40,82 | 39,72 | 40,82 | 2,67% | 605,00 |
| 09.01.2026 | 39,05 | 39,85 | 39,05 | 39,76 | 2,21% | 865,00 |
| 08.01.2026 | 39,15 | 39,15 | 38,64 | 38,90 | -2,65% | 609,00 |
| 07.01.2026 | 40,16 | 40,39 | 39,96 | 39,96 | -1,06% | 263,00 |
| 06.01.2026 | 40,40 | 40,40 | 40,39 | 40,39 | 0,72% | 6,00 |
| 05.01.2026 | 40,31 | 40,31 | 40,10 | 40,10 | -0,59% | 412,00 |
| 02.01.2026 | 40,58 | 40,58 | 40,32 | 40,34 | -0,69% | 250,00 |
| 30.12.2025 | 40,50 | 40,62 | 40,50 | 40,62 | -0,27% | 6,00 |
| 29.12.2025 | 40,57 | 40,87 | 40,57 | 40,73 | -0,32% | 785,00 |
| 23.12.2025 | 40,70 | 40,86 | 40,70 | 40,86 | 1,06% | 160,00 |
| 22.12.2025 | 40,23 | 40,43 | 40,23 | 40,43 | 0,62% | 636,00 |
| 19.12.2025 | 40,18 | 40,18 | 40,18 | 40,18 | 0,10% | - |
| 18.12.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -0,42% | - |
| 17.12.2025 | 40,26 | 40,54 | 40,26 | 40,31 | -0,10% | 12,00 |
| 16.12.2025 | 39,92 | 40,46 | 39,92 | 40,35 | 0,52% | 1.841,00 |
| 15.12.2025 | 40,18 | 40,27 | 40,14 | 40,14 | 0,63% | 134,00 |
| 12.12.2025 | 39,89 | 39,89 | 39,89 | 39,89 | 0,28% | - |
| 11.12.2025 | 39,85 | 39,85 | 39,78 | 39,78 | 1,40% | 15,00 |
| 10.12.2025 | 39,11 | 39,23 | 39,11 | 39,23 | 0,10% | 117,00 |
| 09.12.2025 | 39,34 | 39,46 | 39,19 | 39,19 | -0,96% | 947,00 |
| 08.12.2025 | 40,01 | 40,19 | 39,57 | 39,57 | -1,37% | 1.741,00 |
| 05.12.2025 | 40,00 | 40,59 | 40,00 | 40,12 | -0,86% | 160,00 |
| 04.12.2025 | 40,47 | 40,47 | 40,47 | 40,47 | -0,02% | - |
| 03.12.2025 | 40,82 | 40,82 | 40,38 | 40,48 | -0,76% | 125,00 |
| 02.12.2025 | 40,64 | 40,90 | 40,64 | 40,79 | 0,32% | 1.040,00 |
| 01.12.2025 | 41,12 | 41,12 | 40,66 | 40,66 | -0,95% | 1.007,00 |
| 28.11.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -0,22% | - |
| 27.11.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 0,05% | - |
| 26.11.2025 | 41,70 | 41,74 | 41,12 | 41,12 | -0,41% | 594,00 |
| 25.11.2025 | 41,50 | 41,50 | 41,29 | 41,29 | 0,22% | 60,00 |
| 24.11.2025 | 40,60 | 41,29 | 40,60 | 41,20 | 0,88% | 160,00 |
| 21.11.2025 | 39,16 | 40,84 | 39,16 | 40,84 | 3,16% | 191,00 |
| 20.11.2025 | 39,59 | 39,59 | 39,59 | 39,59 | -0,40% | 200,00 |
| 19.11.2025 | 39,50 | 39,83 | 39,50 | 39,75 | 0,73% | 260,00 |
| 18.11.2025 | 39,72 | 39,72 | 39,46 | 39,46 | -1,35% | 650,00 |
| 17.11.2025 | 40,28 | 40,28 | 40,00 | 40,00 | -0,55% | 3.181,00 |
| 14.11.2025 | 41,00 | 41,00 | 40,22 | 40,22 | -1,40% | 110,00 |
| 13.11.2025 | 41,51 | 41,51 | 40,79 | 40,79 | -1,97% | 660,00 |
| 12.11.2025 | 41,55 | 41,71 | 41,55 | 41,61 | 0,39% | 1.860,00 |
| 11.11.2025 | 41,10 | 41,45 | 40,67 | 41,45 | 0,70% | 125,00 |
| 10.11.2025 | 41,55 | 41,56 | 40,92 | 41,16 | -0,94% | 515,00 |
| 07.11.2025 | 42,08 | 42,08 | 41,54 | 41,55 | -1,89% | 130,00 |
| 06.11.2025 | 41,93 | 42,35 | 41,93 | 42,35 | 2,97% | 71,00 |
| 05.11.2025 | 41,39 | 41,92 | 41,13 | 41,13 | -2,07% | 141,00 |
| 04.11.2025 | 46,03 | 46,75 | 41,00 | 42,00 | -9,97% | 9.166,00 |
| 03.11.2025 | 46,38 | 46,65 | 46,34 | 46,65 | 0,00% | 303,00 |
| 31.10.2025 | 46,26 | 46,65 | 46,26 | 46,65 | 0,24% | 446,00 |
| 30.10.2025 | 46,75 | 46,75 | 46,54 | 46,54 | -0,75% | 200,00 |
| 29.10.2025 | 46,38 | 47,00 | 46,38 | 46,89 | 0,86% | 321,00 |
| 28.10.2025 | 46,64 | 46,64 | 46,49 | 46,49 | -1,23% | 37,00 |
| 27.10.2025 | 47,07 | 47,07 | 47,07 | 47,07 | 0,26% | - |
| 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 |