37,125€
-4,22%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 37,49 | 37,64 | 37,14 | 37,15 | -4,15% | 400,00 |
| 21.05.2026 | 38,11 | 38,98 | 38,11 | 38,76 | 0,96% | 2.072,00 |
| 20.05.2026 | 38,16 | 38,39 | 38,00 | 38,39 | 0,03% | 672,00 |
| 19.05.2026 | 38,31 | 38,68 | 38,31 | 38,38 | 0,63% | 7.281,00 |
| 18.05.2026 | 37,40 | 38,14 | 37,34 | 38,14 | 2,55% | 1.402,00 |
| 15.05.2026 | 36,76 | 37,22 | 36,76 | 37,19 | 0,54% | 211,00 |
| 14.05.2026 | 36,41 | 37,08 | 36,41 | 36,99 | -0,43% | 775,00 |
| 13.05.2026 | 37,89 | 38,09 | 37,15 | 37,15 | -1,72% | 51,00 |
| 12.05.2026 | 36,96 | 37,80 | 36,96 | 37,80 | 1,94% | 1.764,00 |
| 11.05.2026 | 37,32 | 37,45 | 37,08 | 37,08 | -0,16% | 2.510,00 |
| 08.05.2026 | 36,74 | 37,90 | 36,74 | 37,14 | 0,19% | 2.673,00 |
| 07.05.2026 | 36,21 | 37,07 | 36,17 | 37,07 | 3,32% | 665,00 |
| 06.05.2026 | 34,72 | 36,04 | 34,72 | 35,88 | 3,40% | 2.437,00 |
| 05.05.2026 | 37,55 | 37,55 | 34,60 | 34,70 | -10,73% | 8.350,00 |
| 04.05.2026 | 38,51 | 38,87 | 38,51 | 38,87 | 2,56% | 323,00 |
| 30.04.2026 | 37,95 | 37,95 | 37,85 | 37,90 | -0,92% | 590,00 |
| 29.04.2026 | 38,73 | 38,96 | 38,01 | 38,25 | -0,86% | 6.028,00 |
| 28.04.2026 | 38,61 | 38,78 | 38,58 | 38,58 | -0,23% | 751,00 |
| 27.04.2026 | 38,86 | 38,89 | 38,65 | 38,67 | -0,23% | 598,00 |
| 24.04.2026 | 38,94 | 38,94 | 38,76 | 38,76 | -0,21% | 180,00 |
| 23.04.2026 | 38,84 | 38,84 | 38,84 | 38,84 | -1,12% | - |
| 22.04.2026 | 39,24 | 39,38 | 39,24 | 39,28 | -0,15% | 3.205,00 |
| 21.04.2026 | 39,13 | 39,34 | 39,13 | 39,34 | 0,59% | 200,00 |
| 20.04.2026 | 39,27 | 39,27 | 38,80 | 39,11 | -1,86% | 814,00 |
| 17.04.2026 | 38,64 | 39,85 | 38,64 | 39,85 | 2,89% | 1.851,00 |
| 16.04.2026 | 38,68 | 39,06 | 38,55 | 38,73 | -0,51% | 2.601,00 |
| 15.04.2026 | 39,28 | 39,31 | 38,85 | 38,93 | -0,89% | 420,00 |
| 14.04.2026 | 40,03 | 40,25 | 39,28 | 39,28 | -1,82% | 2.525,00 |
| 13.04.2026 | 40,17 | 40,17 | 40,01 | 40,01 | -1,36% | 15,00 |
| 10.04.2026 | 40,20 | 40,56 | 40,20 | 40,56 | 0,80% | 160,00 |
| 09.04.2026 | 40,11 | 40,24 | 39,85 | 40,24 | -0,49% | 1.723,00 |
| 08.04.2026 | 39,78 | 40,44 | 39,78 | 40,44 | 4,07% | 110,00 |
| 07.04.2026 | 38,73 | 39,65 | 38,73 | 38,86 | 0,41% | 876,00 |
| 02.04.2026 | 38,14 | 38,70 | 38,03 | 38,70 | 0,26% | 814,00 |
| 01.04.2026 | 39,06 | 39,06 | 38,59 | 38,60 | -0,69% | 219,00 |
| 31.03.2026 | 38,76 | 38,87 | 38,47 | 38,87 | 0,08% | 500,00 |
| 30.03.2026 | 38,29 | 38,84 | 38,29 | 38,84 | -0,10% | 400,00 |
| 27.03.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 0,54% | - |
| 26.03.2026 | 38,16 | 38,67 | 38,16 | 38,67 | 1,34% | 618,00 |
| 25.03.2026 | 38,16 | 38,16 | 38,16 | 38,16 | 0,66% | - |
| 24.03.2026 | 37,36 | 37,91 | 37,36 | 37,91 | 0,80% | 4,00 |
| 23.03.2026 | 37,23 | 38,00 | 36,88 | 37,61 | -0,82% | 680,00 |
| 20.03.2026 | 38,26 | 38,28 | 37,92 | 37,92 | -0,63% | 103,00 |
| 19.03.2026 | 38,72 | 38,99 | 38,16 | 38,16 | -2,43% | 9.880,00 |
| 18.03.2026 | 40,27 | 40,53 | 39,00 | 39,11 | -2,90% | 740,00 |
| 17.03.2026 | 39,86 | 40,28 | 39,86 | 40,28 | 1,10% | 150,00 |
| 16.03.2026 | 39,68 | 39,87 | 39,68 | 39,84 | 0,15% | 600,00 |
| 13.03.2026 | 39,38 | 39,78 | 39,38 | 39,78 | 0,56% | 1.005,00 |
| 12.03.2026 | 39,06 | 39,71 | 38,95 | 39,56 | 0,76% | 2.209,00 |
| 11.03.2026 | 39,44 | 39,44 | 39,26 | 39,26 | -0,41% | 320,00 |
| 10.03.2026 | 39,66 | 39,66 | 39,42 | 39,42 | -1,60% | 900,00 |
| 09.03.2026 | 39,45 | 40,06 | 39,45 | 40,06 | 1,03% | 420,00 |
| 06.03.2026 | 39,65 | 40,04 | 39,36 | 39,65 | 0,30% | 1.580,00 |
| 05.03.2026 | 39,01 | 39,85 | 39,01 | 39,53 | 0,82% | 1.109,00 |
| 04.03.2026 | 39,67 | 39,93 | 39,21 | 39,21 | -1,73% | 553,00 |
| 03.03.2026 | 39,79 | 40,28 | 39,59 | 39,90 | -0,52% | 5.029,00 |
| 02.03.2026 | 39,10 | 40,11 | 38,67 | 40,11 | 1,24% | 3.553,00 |
| 27.02.2026 | 39,40 | 39,68 | 39,20 | 39,62 | 0,13% | 2.510,00 |
| 26.02.2026 | 38,36 | 39,57 | 38,36 | 39,57 | 2,86% | 8.012,00 |
| 25.02.2026 | 38,47 | 38,50 | 37,99 | 38,47 | 0,05% | 5.278,00 |
| 24.02.2026 | 40,59 | 40,59 | 37,83 | 38,45 | -7,39% | 21.212,00 |
| 23.02.2026 | 41,02 | 41,52 | 41,02 | 41,52 | 0,34% | 3.073,00 |
| 20.02.2026 | 40,79 | 41,38 | 40,79 | 41,38 | 1,45% | 1.636,00 |
| 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 |