44,440€
2,02%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 43,68 | 44,56 | 43,47 | 44,43 | 2,00% | 65,00 |
| 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 |
| 08.10.2024 | 37,53 | 37,53 | 36,80 | 36,80 | -2,49% | 25,00 |
| 07.10.2024 | 37,60 | 37,74 | 37,60 | 37,74 | 0,08% | 50,00 |
| 04.10.2024 | 37,60 | 37,71 | 37,60 | 37,71 | -1,49% | 1.421,00 |
| 03.10.2024 | 38,20 | 38,28 | 38,20 | 38,28 | 0,03% | 10,00 |
| 02.10.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,67% | - |
| 01.10.2024 | 38,26 | 38,53 | 38,25 | 38,53 | 0,55% | 3.051,00 |
| 30.09.2024 | 37,90 | 38,32 | 37,90 | 38,32 | 0,18% | 751,00 |
| 27.09.2024 | 37,64 | 38,25 | 37,64 | 38,25 | 0,68% | 228,00 |
| 26.09.2024 | 37,87 | 38,04 | 37,81 | 37,99 | 0,45% | 439,00 |
| 25.09.2024 | 37,17 | 37,82 | 37,17 | 37,82 | 4,02% | 550,00 |
| 24.09.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -1,01% | - |
| 23.09.2024 | 36,21 | 36,73 | 36,21 | 36,73 | 1,46% | 1,00 |
| 20.09.2024 | 37,02 | 37,02 | 36,20 | 36,20 | -2,16% | 280,00 |
| 19.09.2024 | 37,38 | 38,00 | 37,00 | 37,00 | -0,96% | 926,00 |
| 18.09.2024 | 37,39 | 37,39 | 37,36 | 37,36 | -0,98% | 21,00 |
| 17.09.2024 | 37,28 | 37,73 | 37,28 | 37,73 | 0,67% | 80,00 |
| 16.09.2024 | 37,98 | 37,98 | 37,48 | 37,48 | 1,22% | 625,00 |
| 13.09.2024 | 36,25 | 37,03 | 36,25 | 37,03 | -0,05% | 309,00 |
| 12.09.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 0,62% | - |
| 11.09.2024 | 37,51 | 37,51 | 36,82 | 36,82 | -1,58% | 2,00 |
| 10.09.2024 | 35,75 | 37,41 | 35,75 | 37,41 | 3,92% | 930,00 |
| 09.09.2024 | 35,42 | 36,00 | 35,42 | 36,00 | 0,95% | 50,00 |
| 06.09.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,39% | 180,00 |
| 05.09.2024 | 34,90 | 35,80 | 34,90 | 35,80 | 3,65% | 600,00 |
| 04.09.2024 | 34,40 | 34,60 | 34,40 | 34,54 | -0,09% | 3.120,00 |
| 03.09.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 0,12% | - |
| 02.09.2024 | 34,78 | 34,78 | 34,50 | 34,53 | -1,03% | 202,00 |
| 30.08.2024 | 34,65 | 34,89 | 34,65 | 34,89 | 0,43% | 360,00 |
| 29.08.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -0,46% | 100,00 |
| 28.08.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,26% | - |
| 27.08.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -0,32% | - |
| 26.08.2024 | 34,41 | 34,92 | 34,41 | 34,92 | 2,49% | 530,00 |
| 23.08.2024 | 34,07 | 34,07 | 34,07 | 34,07 | -0,55% | - |
| 22.08.2024 | 33,92 | 34,26 | 33,92 | 34,26 | 1,93% | 750,00 |
| 21.08.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 0,03% | - |
| 20.08.2024 | 34,23 | 34,23 | 33,60 | 33,60 | -1,81% | 236,00 |
| 19.08.2024 | 34,29 | 34,45 | 34,22 | 34,22 | -0,23% | 16,00 |
| 16.08.2024 | 33,93 | 34,43 | 33,93 | 34,30 | -0,09% | 458,00 |
| 15.08.2024 | 34,08 | 34,33 | 34,08 | 34,33 | 1,30% | 20,00 |
| 14.08.2024 | 33,87 | 34,08 | 33,87 | 33,89 | 0,30% | 174,00 |
| 13.08.2024 | 33,02 | 33,79 | 33,02 | 33,79 | 1,53% | 65,00 |
| 12.08.2024 | 33,53 | 33,53 | 33,28 | 33,28 | -0,92% | 500,00 |
| 09.08.2024 | 33,13 | 33,59 | 33,13 | 33,59 | 2,00% | 100,00 |
| 08.08.2024 | 33,12 | 33,12 | 32,93 | 32,93 | -2,34% | 450,00 |
| 07.08.2024 | 33,76 | 33,76 | 33,67 | 33,72 | -0,82% | 650,00 |
| 06.08.2024 | 34,51 | 34,51 | 34,00 | 34,00 | -1,22% | 870,00 |