21,600€
-2,26%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 22,10 | 22,20 | 21,60 | 21,60 | -2,26% | - |
| 30.12.2024 | 22,10 | 22,10 | 21,90 | 22,10 | 0,91% | 10,00 |
| 27.12.2024 | 21,70 | 22,20 | 21,70 | 21,90 | 0,92% | 141,00 |
| 23.12.2024 | 21,90 | 22,80 | 21,70 | 21,70 | -0,91% | - |
| 20.12.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 19.12.2024 | 22,30 | 22,60 | 21,70 | 21,70 | -2,69% | - |
| 18.12.2024 | 22,50 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 17.12.2024 | 22,70 | 23,20 | 22,50 | 22,50 | -0,88% | 10,00 |
| 16.12.2024 | 22,50 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 13.12.2024 | 22,70 | 22,80 | 22,30 | 22,50 | -0,88% | - |
| 12.12.2024 | 22,30 | 23,00 | 22,30 | 22,70 | 1,79% | - |
| 11.12.2024 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 10.12.2024 | 22,70 | 23,00 | 22,70 | 22,70 | 0,00% | - |
| 09.12.2024 | 22,70 | 23,00 | 22,50 | 22,70 | 0,00% | - |
| 06.12.2024 | 22,50 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 05.12.2024 | 22,30 | 22,90 | 22,30 | 22,90 | 2,69% | - |
| 04.12.2024 | 22,10 | 22,60 | 22,10 | 22,30 | 0,90% | - |
| 03.12.2024 | 21,70 | 22,40 | 21,50 | 22,10 | 1,84% | - |
| 02.12.2024 | 20,70 | 21,80 | 20,70 | 21,70 | 4,83% | - |
| 29.11.2024 | 20,70 | 21,30 | 20,65 | 20,70 | 0,00% | - |
| 28.11.2024 | 21,30 | 21,40 | 20,45 | 20,70 | -2,82% | - |
| 27.11.2024 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 26.11.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 25.11.2024 | 21,50 | 21,60 | 21,00 | 21,50 | 0,94% | - |
| 22.11.2024 | 20,90 | 21,40 | 20,90 | 21,30 | 1,91% | 220,00 |
| 21.11.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 20.11.2024 | 20,90 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 19.11.2024 | 21,10 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 18.11.2024 | 20,90 | 21,10 | 20,80 | 20,90 | 0,00% | 53,00 |
| 15.11.2024 | 20,30 | 21,00 | 20,10 | 20,90 | 2,96% | - |
| 14.11.2024 | 20,00 | 20,50 | 19,90 | 20,30 | 1,50% | - |
| 13.11.2024 | 20,00 | 20,15 | 19,90 | 20,00 | -0,50% | - |
| 12.11.2024 | 20,15 | 20,30 | 19,70 | 20,10 | -0,25% | - |
| 11.11.2024 | 19,95 | 20,20 | 19,75 | 20,15 | 1,51% | - |
| 08.11.2024 | 19,75 | 20,00 | 19,50 | 19,85 | 0,51% | - |
| 07.11.2024 | 19,65 | 19,75 | 19,40 | 19,75 | 0,51% | - |
| 06.11.2024 | 18,45 | 20,05 | 18,35 | 19,65 | 5,36% | - |
| 05.11.2024 | 18,35 | 19,30 | 18,20 | 18,65 | 1,63% | - |
| 04.11.2024 | 18,20 | 18,70 | 18,10 | 18,35 | 0,82% | - |
| 01.11.2024 | 18,00 | 18,35 | 17,95 | 18,20 | 1,11% | 20,00 |
| 31.10.2024 | 17,50 | 18,05 | 17,35 | 18,00 | 2,27% | - |
| 30.10.2024 | 18,70 | 18,80 | 17,45 | 17,60 | -6,38% | - |
| 29.10.2024 | 19,30 | 19,30 | 18,70 | 18,80 | -2,59% | - |
| 28.10.2024 | 19,60 | 19,60 | 19,15 | 19,30 | -0,26% | - |
| 25.10.2024 | 19,65 | 19,80 | 19,35 | 19,35 | -1,53% | - |
| 24.10.2024 | 19,55 | 19,95 | 19,40 | 19,65 | 0,51% | 200,00 |
| 23.10.2024 | 19,35 | 19,55 | 19,30 | 19,55 | 1,03% | - |
| 22.10.2024 | 19,45 | 19,55 | 19,20 | 19,35 | -0,51% | - |
| 21.10.2024 | 18,85 | 19,55 | 18,85 | 19,45 | 3,18% | - |
| 18.10.2024 | 18,55 | 18,85 | 18,35 | 18,85 | 1,62% | 18,00 |
| 17.10.2024 | 18,45 | 18,55 | 18,35 | 18,55 | 0,54% | 2,00 |
| 16.10.2024 | 18,35 | 18,45 | 18,20 | 18,45 | 0,54% | - |
| 15.10.2024 | 18,35 | 18,55 | 18,20 | 18,35 | 0,00% | 23,00 |
| 14.10.2024 | 17,85 | 18,35 | 17,85 | 18,35 | 2,23% | 330,00 |
| 11.10.2024 | 18,15 | 18,30 | 17,85 | 17,95 | -1,10% | - |
| 10.10.2024 | 18,35 | 18,45 | 18,15 | 18,15 | -1,09% | - |
| 09.10.2024 | 18,15 | 18,40 | 18,15 | 18,35 | 0,55% | - |
| 08.10.2024 | 18,75 | 18,90 | 18,15 | 18,25 | -2,67% | - |
| 07.10.2024 | 18,85 | 19,00 | 18,75 | 18,75 | -0,53% | - |
| 04.10.2024 | 18,85 | 18,95 | 18,70 | 18,85 | 0,00% | - |
| 03.10.2024 | 19,05 | 19,25 | 18,75 | 18,85 | -1,57% | - |
| 02.10.2024 | 19,25 | 19,45 | 19,05 | 19,15 | -0,52% | - |
| 01.10.2024 | 19,15 | 19,30 | 18,95 | 19,25 | 0,52% | - |
| 30.09.2024 | 19,05 | 19,25 | 19,00 | 19,15 | 0,52% | - |
| 27.09.2024 | 18,85 | 19,20 | 18,85 | 19,05 | 1,06% | - |
| 26.09.2024 | 18,95 | 19,10 | 18,80 | 18,85 | 0,00% | - |
| 25.09.2024 | 18,65 | 19,00 | 18,45 | 18,85 | 1,07% | - |
| 24.09.2024 | 18,35 | 18,90 | 18,20 | 18,65 | 2,19% | - |
| 23.09.2024 | 18,15 | 18,35 | 18,15 | 18,25 | 0,55% | - |
| 20.09.2024 | 18,55 | 18,60 | 18,15 | 18,15 | -2,16% | - |
| 19.09.2024 | 18,75 | 18,95 | 18,55 | 18,55 | -1,07% | - |
| 18.09.2024 | 18,75 | 18,85 | 18,65 | 18,75 | 0,00% | - |
| 17.09.2024 | 18,85 | 18,85 | 18,65 | 18,75 | -0,53% | - |
| 16.09.2024 | 19,05 | 19,10 | 18,45 | 18,85 | -1,05% | - |
| 13.09.2024 | 18,25 | 19,20 | 18,15 | 19,05 | 4,38% | - |
| 12.09.2024 | 18,65 | 18,80 | 17,95 | 18,25 | -2,14% | - |
| 11.09.2024 | 18,75 | 19,30 | 18,45 | 18,65 | -1,06% | - |
| 10.09.2024 | 17,95 | 18,85 | 17,95 | 18,85 | 4,43% | - |
| 09.09.2024 | 17,85 | 18,20 | 17,75 | 18,05 | 1,69% | - |
| 06.09.2024 | 17,85 | 18,20 | 17,40 | 17,75 | -0,56% | - |
| 05.09.2024 | 17,55 | 20,60 | 17,45 | 17,85 | 1,71% | 53,00 |
| 04.09.2024 | 17,25 | 17,65 | 17,20 | 17,55 | 1,15% | 12,00 |
| 03.09.2024 | 17,30 | 17,45 | 17,20 | 17,35 | 0,29% | - |
| 02.09.2024 | 17,55 | 17,55 | 17,30 | 17,30 | -1,42% | - |
| 30.08.2024 | 17,45 | 17,80 | 17,30 | 17,55 | 0,57% | - |
| 29.08.2024 | 17,45 | 19,30 | 17,35 | 17,45 | 0,00% | - |
| 28.08.2024 | 17,50 | 17,90 | 17,35 | 17,45 | -0,57% | - |
| 27.08.2024 | 17,50 | 17,90 | 17,40 | 17,55 | -0,57% | - |
| 26.08.2024 | 17,25 | 17,65 | 17,00 | 17,65 | 1,73% | - |
| 23.08.2024 | 17,15 | 17,35 | 16,75 | 17,35 | 1,76% | 296,00 |
| 22.08.2024 | 17,05 | 17,40 | 17,00 | 17,05 | 0,00% | - |
| 21.08.2024 | 16,85 | 17,20 | 16,70 | 17,05 | 1,79% | - |
| 20.08.2024 | 17,25 | 17,40 | 16,75 | 16,75 | -2,90% | - |
| 19.08.2024 | 17,15 | 18,60 | 16,95 | 17,25 | 0,58% | - |
| 16.08.2024 | 17,05 | 17,30 | 16,90 | 17,15 | 0,59% | - |
| 15.08.2024 | 17,05 | 17,40 | 16,50 | 17,05 | 0,00% | - |
| 14.08.2024 | 16,85 | 17,30 | 16,85 | 17,05 | 1,19% | - |
| 13.08.2024 | 16,55 | 18,50 | 16,40 | 16,85 | 1,81% | 400,00 |
| 12.08.2024 | 16,85 | 17,10 | 16,55 | 16,55 | -1,78% | - |
| 09.08.2024 | 16,75 | 17,20 | 16,60 | 16,85 | 0,60% | - |