48,880€
0,93%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 48,64 | 48,89 | 48,38 | 48,88 | 0,93% | 75,00 |
| 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 |
| 09.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,44% | 200,00 |
| 06.06.2025 | 50,26 | 50,26 | 50,18 | 50,18 | -0,63% | 2.000,00 |
| 05.06.2025 | 49,90 | 50,50 | 49,90 | 50,50 | 1,57% | 669,00 |
| 04.06.2025 | 50,02 | 50,02 | 49,72 | 49,72 | -0,48% | 78,00 |
| 03.06.2025 | 50,16 | 50,64 | 49,96 | 49,96 | -0,12% | 425,00 |
| 02.06.2025 | 49,94 | 50,02 | 49,94 | 50,02 | -0,12% | 50,00 |
| 30.05.2025 | 50,26 | 50,26 | 50,08 | 50,08 | -0,04% | 40,00 |
| 29.05.2025 | 51,42 | 51,42 | 50,06 | 50,10 | -2,57% | 143,00 |
| 28.05.2025 | 51,94 | 51,94 | 51,42 | 51,42 | -1,23% | 98,00 |
| 27.05.2025 | 52,34 | 52,36 | 52,06 | 52,06 | -0,53% | 467,00 |
| 26.05.2025 | 51,30 | 52,42 | 51,30 | 52,34 | 3,07% | 325,00 |
| 23.05.2025 | 51,06 | 51,06 | 50,44 | 50,78 | -3,50% | 232,00 |
| 22.05.2025 | 52,94 | 53,06 | 52,62 | 52,62 | -1,57% | 500,00 |
| 21.05.2025 | 53,14 | 54,00 | 53,14 | 53,46 | -0,04% | 272,00 |
| 20.05.2025 | 51,62 | 53,62 | 51,62 | 53,48 | 3,16% | 562,00 |
| 19.05.2025 | 51,64 | 51,84 | 51,64 | 51,84 | 2,01% | 70,00 |
| 16.05.2025 | 50,82 | 50,82 | 50,82 | 50,82 | 2,34% | - |
| 15.05.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -0,44% | - |
| 14.05.2025 | 49,96 | 50,40 | 49,77 | 49,88 | -0,60% | 65,00 |
| 13.05.2025 | 50,62 | 50,96 | 50,18 | 50,18 | -0,79% | 1.399,00 |
| 12.05.2025 | 50,70 | 50,70 | 50,48 | 50,58 | 1,16% | 784,00 |
| 09.05.2025 | 49,74 | 50,04 | 49,74 | 50,00 | -0,24% | 150,00 |
| 08.05.2025 | 50,36 | 50,36 | 50,12 | 50,12 | 0,64% | 40,00 |
| 07.05.2025 | 48,22 | 50,44 | 48,22 | 49,80 | 4,08% | 2.717,00 |
| 06.05.2025 | 45,26 | 47,85 | 45,26 | 47,85 | 4,02% | 435,00 |
| 05.05.2025 | 45,30 | 46,00 | 45,30 | 46,00 | 3,19% | 208,00 |
| 02.05.2025 | 44,58 | 44,58 | 44,58 | 44,58 | 1,85% | - |
| 30.04.2025 | 43,77 | 43,77 | 43,77 | 43,77 | -0,27% | - |
| 29.04.2025 | 43,89 | 43,89 | 43,89 | 43,89 | 0,09% | - |
| 28.04.2025 | 42,91 | 43,85 | 42,91 | 43,85 | 3,79% | 100,00 |
| 25.04.2025 | 42,25 | 42,25 | 42,25 | 42,25 | 1,44% | - |
| 24.04.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -1,26% | - |
| 23.04.2025 | 42,41 | 42,48 | 41,57 | 42,18 | -0,54% | 1.083,00 |
| 22.04.2025 | 41,23 | 42,41 | 41,23 | 42,41 | -0,98% | 2.110,00 |
| 17.04.2025 | 43,74 | 43,98 | 42,83 | 42,83 | -3,49% | 250,00 |
| 16.04.2025 | 44,13 | 44,38 | 44,13 | 44,38 | -0,09% | 9,00 |
| 15.04.2025 | 43,42 | 44,42 | 43,42 | 44,42 | 2,07% | 300,00 |
| 14.04.2025 | 42,07 | 43,52 | 42,07 | 43,52 | 2,06% | 239,00 |
| 11.04.2025 | 42,64 | 42,64 | 42,64 | 42,64 | 0,35% | - |
| 10.04.2025 | 42,93 | 42,93 | 42,20 | 42,49 | -2,25% | 289,00 |
| 09.04.2025 | 40,73 | 43,47 | 40,00 | 43,47 | 2,52% | 680,00 |
| 08.04.2025 | 43,10 | 43,10 | 41,95 | 42,40 | 0,02% | 258,00 |
| 07.04.2025 | 42,59 | 43,64 | 40,87 | 42,39 | -3,88% | 776,00 |
| 04.04.2025 | 46,40 | 46,40 | 44,10 | 44,10 | -5,34% | 457,00 |
| 03.04.2025 | 44,46 | 46,77 | 44,46 | 46,59 | 3,51% | 215,00 |
| 02.04.2025 | 45,65 | 45,65 | 45,01 | 45,01 | -2,05% | 40,00 |
| 01.04.2025 | 45,88 | 46,13 | 45,88 | 45,95 | 0,83% | 112,00 |
| 31.03.2025 | 45,63 | 45,63 | 45,23 | 45,57 | -1,49% | 205,00 |
| 28.03.2025 | 45,43 | 46,36 | 45,43 | 46,26 | 2,03% | 29,00 |
| 27.03.2025 | 44,94 | 45,34 | 44,94 | 45,34 | 0,51% | 111,00 |
| 26.03.2025 | 45,57 | 45,57 | 45,11 | 45,11 | 0,42% | 342,00 |
| 25.03.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 0,36% | - |
| 24.03.2025 | 44,97 | 45,18 | 44,76 | 44,76 | -0,09% | 3.255,00 |
| 21.03.2025 | 45,21 | 45,21 | 44,80 | 44,80 | -0,86% | 170,00 |
| 20.03.2025 | 45,19 | 45,19 | 45,19 | 45,19 | 0,42% | 7,00 |
| 19.03.2025 | 44,45 | 45,00 | 44,22 | 45,00 | 0,85% | 345,00 |
| 18.03.2025 | 44,04 | 44,69 | 44,04 | 44,62 | 2,11% | 1.901,00 |
| 17.03.2025 | 44,25 | 44,29 | 43,70 | 43,70 | 0,37% | 380,00 |
| 14.03.2025 | 42,49 | 43,54 | 42,49 | 43,54 | 1,71% | 380,00 |
| 13.03.2025 | 44,31 | 44,48 | 42,81 | 42,81 | -4,63% | 234,00 |
| 12.03.2025 | 44,45 | 45,08 | 44,45 | 44,89 | 1,29% | 160,00 |
| 11.03.2025 | 43,60 | 44,64 | 43,60 | 44,32 | 0,43% | 2.210,00 |
| 10.03.2025 | 44,41 | 44,41 | 44,13 | 44,13 | 0,68% | 365,00 |
| 07.03.2025 | 43,58 | 43,83 | 43,58 | 43,83 | 0,74% | 100,00 |
| 06.03.2025 | 44,02 | 44,02 | 43,51 | 43,51 | -0,32% | 675,00 |
| 05.03.2025 | 43,20 | 43,65 | 43,20 | 43,65 | 0,99% | 12,00 |
| 04.03.2025 | 44,61 | 44,61 | 43,00 | 43,22 | -5,16% | 1.780,00 |
| 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 |