44,190€
-3,03%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 44,85 | 44,86 | 43,47 | 44,20 | -3,01% | 630,00 |
| 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 |
| 15.11.2024 | 40,68 | 41,70 | 40,42 | 41,55 | 1,89% | 1.720,00 |
| 14.11.2024 | 39,87 | 40,78 | 39,87 | 40,78 | 1,95% | 59,00 |
| 13.11.2024 | 40,02 | 40,02 | 40,00 | 40,00 | -0,05% | 350,00 |
| 12.11.2024 | 39,80 | 40,02 | 39,80 | 40,02 | 0,05% | 56,00 |
| 11.11.2024 | 39,72 | 40,00 | 39,72 | 40,00 | 0,55% | 1.715,00 |
| 08.11.2024 | 39,12 | 39,83 | 39,12 | 39,78 | 1,97% | 237,00 |
| 07.11.2024 | 39,17 | 39,17 | 38,88 | 39,01 | 0,21% | 94,00 |
| 06.11.2024 | 37,13 | 39,76 | 37,13 | 38,93 | 4,74% | 515,00 |
| 05.11.2024 | 37,90 | 37,90 | 37,17 | 37,17 | 1,64% | 410,00 |
| 04.11.2024 | 36,68 | 37,20 | 36,57 | 36,57 | 2,07% | 1.486,00 |
| 01.11.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,14% | - |
| 31.10.2024 | 35,04 | 35,88 | 35,04 | 35,88 | 1,82% | 428,00 |
| 30.10.2024 | 37,30 | 37,30 | 35,24 | 35,24 | -6,57% | 179,00 |
| 29.10.2024 | 38,51 | 38,56 | 37,72 | 37,72 | -2,98% | 839,00 |
| 28.10.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -0,26% | 160,00 |
| 25.10.2024 | 39,45 | 39,45 | 38,98 | 38,98 | -1,86% | 748,00 |
| 24.10.2024 | 38,89 | 39,83 | 38,89 | 39,72 | 2,95% | 978,00 |
| 23.10.2024 | 38,68 | 38,68 | 38,58 | 38,58 | -1,23% | 360,00 |
| 22.10.2024 | 39,06 | 39,06 | 39,06 | 39,06 | 0,18% | - |
| 21.10.2024 | 37,64 | 38,99 | 37,64 | 38,99 | 5,35% | 376,00 |
| 18.10.2024 | 37,01 | 37,01 | 37,01 | 37,01 | 1,09% | 5,00 |
| 17.10.2024 | 36,92 | 36,92 | 36,61 | 36,61 | -0,35% | 200,00 |
| 16.10.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 0,03% | - |
| 15.10.2024 | 36,61 | 36,87 | 36,61 | 36,73 | 1,83% | 128,00 |
| 14.10.2024 | 35,86 | 36,07 | 35,86 | 36,07 | -1,12% | 134,00 |
| 11.10.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,30% | - |
| 10.10.2024 | 36,58 | 36,59 | 36,58 | 36,59 | -0,14% | 15,00 |
| 09.10.2024 | 36,37 | 36,64 | 36,37 | 36,64 | -0,43% | 2,00 |