42,160€
3,21%
Echtzeit-Aktienkurs FRESEN.MED.CARE AG INH ON
Bid:
Ask:
Aktienkurse zur FRESEN.MED.CARE AG INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 41,04 | 42,28 | 41,04 | 42,28 | 3,50% | 4.777,00 |
| 04.11.2026 | 39,11 | 41,07 | 39,11 | 40,85 | 4,32% | 345,00 |
| 03.11.2026 | 38,74 | 41,30 | 38,74 | 39,16 | -2,83% | 1.208,00 |
| 02.11.2026 | 40,30 | 40,53 | 40,30 | 40,30 | -0,37% | 225,00 |
| 30.10.2026 | 40,85 | 40,94 | 40,45 | 40,45 | -2,08% | 270,00 |
| 29.10.2026 | 40,45 | 41,33 | 40,20 | 41,31 | 2,46% | 1.145,00 |
| 28.10.2026 | 40,32 | 40,32 | 40,32 | 40,32 | -0,27% | - |
| 27.10.2026 | 40,56 | 40,64 | 40,43 | 40,43 | -0,66% | 650,00 |
| 26.10.2026 | 40,93 | 40,93 | 40,70 | 40,70 | 0,99% | 330,00 |
| 23.10.2026 | 39,46 | 40,30 | 39,46 | 40,30 | 2,88% | 363,00 |
| 22.10.2026 | 38,31 | 39,17 | 38,31 | 39,17 | 1,24% | 430,00 |
| 21.10.2026 | 37,91 | 38,69 | 37,01 | 38,69 | 2,35% | 1.300,00 |
| 20.10.2026 | 38,94 | 38,94 | 37,80 | 37,80 | -3,82% | 1.225,00 |
| 19.10.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,63% | - |
| 16.10.2026 | 39,56 | 39,59 | 39,48 | 39,55 | -0,13% | 240,00 |
| 15.10.2026 | 38,50 | 39,60 | 38,50 | 39,60 | 5,60% | 2.450,00 |
| 14.10.2026 | 37,61 | 37,61 | 37,50 | 37,50 | -1,83% | 66,00 |
| 13.10.2026 | 37,79 | 38,20 | 37,79 | 38,20 | 1,27% | 160,00 |
| 12.10.2026 | 37,79 | 37,79 | 37,72 | 37,72 | 0,43% | 520,00 |
| 09.10.2026 | 37,05 | 37,56 | 37,05 | 37,56 | 2,62% | 250,00 |
| 08.10.2026 | 37,42 | 37,47 | 36,18 | 36,60 | -2,17% | 1.335,00 |
| 07.10.2026 | 39,86 | 41,00 | 37,32 | 37,41 | -7,63% | 1.950,00 |
| 06.10.2026 | 40,39 | 40,50 | 40,39 | 40,50 | 1,35% | 36,00 |
| 05.10.2026 | 39,54 | 39,96 | 39,54 | 39,96 | 1,55% | 420,00 |
| 02.10.2026 | 39,65 | 39,65 | 39,35 | 39,35 | -0,71% | 140,00 |
| 01.10.2026 | 39,45 | 39,63 | 39,45 | 39,63 | 0,13% | 1.342,00 |
| 30.09.2026 | 39,16 | 39,58 | 39,16 | 39,58 | -0,43% | 125,00 |
| 29.09.2026 | 39,33 | 39,75 | 39,33 | 39,75 | -1,75% | 5,00 |
| 28.09.2026 | 39,62 | 40,46 | 39,62 | 40,46 | 2,38% | 300,00 |
| 25.09.2026 | 39,23 | 39,55 | 39,23 | 39,52 | 0,82% | 370,00 |
| 24.09.2026 | 39,43 | 39,43 | 39,11 | 39,20 | 1,45% | 70,00 |
| 23.09.2026 | 39,23 | 39,23 | 38,64 | 38,64 | -1,23% | 400,00 |
| 22.09.2026 | 38,86 | 39,12 | 38,80 | 39,12 | 0,31% | 1.516,00 |
| 21.09.2026 | 38,58 | 39,00 | 38,58 | 39,00 | 1,22% | 18,00 |
| 18.09.2026 | 38,53 | 38,53 | 38,53 | 38,53 | -2,75% | - |
| 17.09.2026 | 40,12 | 40,12 | 39,62 | 39,62 | -0,18% | 297,00 |
| 16.09.2026 | 39,69 | 39,69 | 39,69 | 39,69 | -0,85% | - |
| 15.09.2026 | 39,45 | 40,03 | 39,45 | 40,03 | 1,37% | 2.000,00 |
| 14.09.2026 | 38,25 | 39,49 | 38,25 | 39,49 | 1,18% | 624,00 |
| 11.09.2026 | 38,45 | 39,03 | 38,45 | 39,03 | 1,72% | 342,00 |
| 10.09.2026 | 38,37 | 38,37 | 38,37 | 38,37 | -0,03% | - |
| 09.09.2026 | 38,68 | 38,68 | 38,38 | 38,38 | -2,51% | 155,00 |
| 08.09.2026 | 39,17 | 39,40 | 39,17 | 39,37 | 0,51% | 200,00 |
| 07.09.2026 | 39,11 | 39,17 | 38,97 | 39,17 | 1,48% | 504,00 |
| 04.09.2026 | 38,55 | 38,60 | 38,55 | 38,60 | -1,51% | 2.000,00 |
| 03.09.2026 | 39,19 | 39,19 | 39,19 | 39,19 | 0,36% | - |
| 02.09.2026 | 39,36 | 39,36 | 39,05 | 39,05 | -0,94% | 13,00 |
| 01.09.2026 | 39,31 | 39,47 | 39,31 | 39,42 | -0,25% | 393,00 |
| 31.08.2026 | 39,77 | 39,77 | 39,52 | 39,52 | -1,30% | 125,00 |
| 28.08.2026 | 40,08 | 40,08 | 40,04 | 40,04 | -0,55% | 195,00 |
| 27.08.2026 | 40,26 | 40,26 | 40,26 | 40,26 | -0,10% | - |
| 26.08.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,12% | - |
| 25.08.2026 | 40,14 | 40,25 | 40,14 | 40,25 | 0,63% | 10,00 |
| 24.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,97% | 80,00 |
| 21.08.2026 | 40,00 | 40,39 | 40,00 | 40,39 | -1,15% | 114,00 |
| 20.08.2026 | 41,00 | 41,00 | 40,71 | 40,86 | -0,54% | 870,00 |
| 19.08.2026 | 40,80 | 41,08 | 40,55 | 41,08 | 0,54% | 616,00 |
| 18.08.2026 | 40,63 | 41,25 | 40,63 | 40,86 | 0,49% | 1.205,00 |
| 17.08.2026 | 40,95 | 40,95 | 40,66 | 40,66 | -1,02% | 150,00 |
| 14.08.2026 | 40,91 | 41,08 | 40,81 | 41,08 | 0,46% | 3.870,00 |
| 13.08.2026 | 41,02 | 41,34 | 40,89 | 40,89 | -0,49% | 163,00 |
| 12.08.2026 | 41,51 | 41,51 | 41,09 | 41,09 | -1,77% | 120,00 |
| 11.08.2026 | 42,07 | 42,49 | 41,83 | 41,83 | -0,64% | 734,00 |
| 10.08.2026 | 41,99 | 42,39 | 41,99 | 42,10 | -0,17% | 554,00 |
| 07.08.2026 | 41,70 | 42,17 | 41,70 | 42,17 | 0,40% | 991,00 |
| 06.08.2026 | 41,19 | 42,48 | 41,19 | 42,00 | 2,82% | 407,00 |
| 05.08.2026 | 41,55 | 42,10 | 40,85 | 40,85 | -1,28% | 1.662,00 |
| 04.08.2026 | 40,90 | 41,50 | 40,90 | 41,38 | -6,80% | 4.042,00 |
| 03.08.2026 | 44,54 | 45,81 | 44,30 | 44,40 | 0,09% | 1.628,00 |
| 31.07.2026 | 44,27 | 45,01 | 44,27 | 44,36 | 0,84% | 920,00 |
| 30.07.2026 | 43,37 | 44,40 | 43,32 | 43,99 | 0,14% | 2.350,00 |
| 29.07.2026 | 43,09 | 44,02 | 43,09 | 43,93 | 2,35% | 160,00 |
| 28.07.2026 | 42,64 | 43,32 | 42,64 | 42,92 | -1,13% | 196,00 |
| 27.07.2026 | 43,41 | 43,41 | 43,41 | 43,41 | 0,30% | - |
| 24.07.2026 | 42,85 | 43,28 | 42,78 | 43,28 | 0,91% | 1.785,00 |
| 23.07.2026 | 42,59 | 42,89 | 42,44 | 42,89 | -0,12% | 851,00 |
| 22.07.2026 | 43,15 | 43,15 | 42,94 | 42,94 | -0,65% | 293,00 |
| 21.07.2026 | 42,19 | 43,22 | 42,19 | 43,22 | 2,64% | 1.956,00 |
| 20.07.2026 | 42,29 | 42,29 | 42,11 | 42,11 | 0,17% | 390,00 |
| 17.07.2026 | 41,81 | 42,23 | 41,76 | 42,04 | -0,38% | 1.920,00 |
| 16.07.2026 | 41,89 | 42,20 | 41,89 | 42,20 | 2,08% | 400,00 |
| 15.07.2026 | 42,24 | 42,24 | 41,34 | 41,34 | -2,57% | 63,00 |
| 14.07.2026 | 42,75 | 42,75 | 42,43 | 42,43 | 0,35% | 295,00 |
| 13.07.2026 | 41,68 | 42,28 | 41,68 | 42,28 | 0,38% | 605,00 |
| 10.07.2026 | 41,74 | 42,12 | 41,74 | 42,12 | 0,50% | 390,00 |
| 09.07.2026 | 41,91 | 41,91 | 41,91 | 41,91 | -0,26% | - |
| 08.07.2026 | 42,02 | 42,05 | 41,90 | 42,02 | -0,90% | 1.400,00 |
| 07.07.2026 | 41,08 | 42,45 | 41,08 | 42,40 | 3,62% | 1.528,00 |
| 06.07.2026 | 40,92 | 40,92 | 40,92 | 40,92 | -0,85% | 25,00 |
| 03.07.2026 | 41,07 | 41,27 | 41,00 | 41,27 | 0,78% | 140,00 |
| 02.07.2026 | 40,07 | 41,26 | 40,07 | 40,95 | 1,84% | 275,00 |
| 01.07.2026 | 39,54 | 40,21 | 39,54 | 40,21 | 1,41% | 1.305,00 |
| 30.06.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -2,79% | - |
| 29.06.2026 | 40,79 | 40,79 | 40,79 | 40,79 | -0,02% | 100,00 |
| 26.06.2026 | 40,77 | 40,83 | 40,77 | 40,80 | 0,00% | 1.166,00 |
| 25.06.2026 | 42,20 | 42,21 | 39,47 | 40,80 | -3,23% | 5.822,00 |
| 24.06.2026 | 41,49 | 42,26 | 41,49 | 42,16 | 1,32% | 1.834,00 |
| 23.06.2026 | 40,91 | 41,76 | 40,91 | 41,61 | 1,22% | 375,00 |
| 22.06.2026 | 40,63 | 41,11 | 40,63 | 41,11 | 1,31% | 200,00 |
| 19.06.2026 | 41,12 | 41,12 | 40,58 | 40,58 | -1,48% | 55,00 |