20,150€
-2,66%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,70 | 20,70 | 20,00 | 20,15 | -2,66% | - |
| 16.05.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 15.05.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 14.05.2024 | 20,15 | 20,50 | 20,15 | 20,30 | 0,74% | 10,00 |
| 13.05.2024 | 20,15 | 20,30 | 19,80 | 20,15 | 0,00% | 802,00 |
| 10.05.2024 | 19,55 | 20,50 | 19,45 | 20,15 | 3,60% | - |
| 09.05.2024 | 19,25 | 19,55 | 19,25 | 19,45 | 1,04% | - |
| 08.05.2024 | 19,25 | 19,55 | 19,15 | 19,25 | 2,67% | - |
| 07.05.2024 | 19,85 | 19,85 | 18,25 | 18,75 | -5,54% | - |
| 06.05.2024 | 19,45 | 20,00 | 19,40 | 19,85 | 2,06% | - |
| 03.05.2024 | 20,15 | 20,50 | 19,45 | 19,45 | -3,71% | 150,00 |
| 02.05.2024 | 19,75 | 20,30 | 19,75 | 20,20 | 2,28% | - |
| 30.04.2024 | 19,35 | 19,85 | 19,15 | 19,75 | 2,07% | - |
| 29.04.2024 | 18,30 | 19,45 | 18,30 | 19,35 | 3,20% | 6,00 |
| 26.04.2024 | 18,95 | 19,05 | 18,65 | 18,75 | -0,53% | - |
| 25.04.2024 | 19,45 | 19,45 | 18,85 | 18,85 | -2,58% | 7,00 |
| 24.04.2024 | 19,80 | 20,10 | 19,35 | 19,35 | -2,03% | 100,00 |
| 23.04.2024 | 19,35 | 20,15 | 19,35 | 19,75 | 2,07% | 100,00 |
| 22.04.2024 | 18,45 | 19,75 | 18,35 | 19,35 | 5,45% | - |
| 19.04.2024 | 18,25 | 18,35 | 17,75 | 18,35 | 0,55% | - |
| 18.04.2024 | 17,75 | 18,25 | 17,75 | 18,25 | 2,82% | - |
| 17.04.2024 | 17,55 | 17,85 | 17,55 | 17,75 | 1,14% | - |
| 16.04.2024 | 17,65 | 17,75 | 17,35 | 17,55 | -0,57% | - |
| 15.04.2024 | 17,35 | 17,75 | 17,35 | 17,65 | 1,73% | - |
| 12.04.2024 | 17,65 | 18,05 | 17,25 | 17,35 | -1,70% | 10,00 |
| 11.04.2024 | 17,75 | 17,95 | 17,55 | 17,65 | -0,56% | - |
| 10.04.2024 | 17,85 | 18,25 | 17,65 | 17,75 | 0,00% | 5.000,00 |
| 09.04.2024 | 17,35 | 17,75 | 17,25 | 17,75 | 2,31% | - |
| 08.04.2024 | 17,25 | 17,65 | 17,25 | 17,35 | 0,58% | 8,00 |
| 05.04.2024 | 17,35 | 17,45 | 17,15 | 17,25 | -0,58% | - |
| 04.04.2024 | 17,15 | 17,65 | 17,15 | 17,35 | 0,00% | - |
| 03.04.2024 | 17,45 | 17,45 | 17,05 | 17,35 | -0,57% | - |
| 02.04.2024 | 17,85 | 17,85 | 17,35 | 17,45 | -2,24% | - |
| 28.03.2024 | 17,85 | 18,05 | 17,75 | 17,85 | 0,00% | - |
| 27.03.2024 | 17,45 | 17,95 | 17,45 | 17,85 | 2,29% | - |
| 26.03.2024 | 17,45 | 17,65 | 17,35 | 17,45 | 0,00% | - |
| 25.03.2024 | 17,35 | 17,65 | 17,25 | 17,45 | 0,58% | 800,00 |
| 22.03.2024 | 17,55 | 17,95 | 17,35 | 17,35 | -1,14% | - |
| 21.03.2024 | 18,15 | 18,15 | 17,55 | 17,55 | -2,77% | - |
| 20.03.2024 | 17,95 | 18,05 | 17,75 | 18,05 | 0,56% | 50,00 |
| 19.03.2024 | 17,55 | 18,05 | 17,45 | 17,95 | 2,28% | - |
| 18.03.2024 | 17,45 | 17,65 | 17,35 | 17,55 | 0,57% | - |
| 15.03.2024 | 18,05 | 18,15 | 17,25 | 17,45 | -3,32% | - |
| 14.03.2024 | 18,35 | 18,45 | 17,95 | 18,05 | -1,63% | - |
| 13.03.2024 | 18,45 | 18,55 | 18,25 | 18,35 | -0,54% | - |
| 12.03.2024 | 18,45 | 18,55 | 18,25 | 18,45 | 0,54% | 15,00 |
| 11.03.2024 | 18,65 | 18,65 | 18,35 | 18,35 | -1,61% | - |
| 08.03.2024 | 18,75 | 18,95 | 18,55 | 18,65 | -0,53% | - |
| 07.03.2024 | 18,45 | 18,95 | 18,25 | 18,75 | 1,63% | - |
| 06.03.2024 | 19,15 | 19,45 | 18,35 | 18,45 | -3,15% | 4,00 |
| 05.03.2024 | 17,25 | 19,50 | 16,95 | 19,05 | 10,43% | 4.000,00 |
| 04.03.2024 | 17,85 | 17,90 | 17,05 | 17,25 | -3,36% | - |
| 01.03.2024 | 17,75 | 17,95 | 17,65 | 17,85 | 0,56% | - |
| 29.02.2024 | 17,85 | 17,95 | 17,55 | 17,75 | -0,56% | 35,00 |
| 28.02.2024 | 18,05 | 18,35 | 17,75 | 17,85 | -1,11% | - |
| 27.02.2024 | 18,15 | 18,25 | 17,85 | 18,05 | -0,55% | - |
| 26.02.2024 | 17,75 | 18,45 | 17,75 | 18,15 | 1,11% | - |
| 23.02.2024 | 18,05 | 18,05 | 17,55 | 17,95 | -0,55% | - |
| 22.02.2024 | 17,85 | 18,05 | 17,65 | 18,05 | 1,12% | - |
| 21.02.2024 | 19,05 | 19,05 | 17,65 | 17,85 | -6,30% | 6,00 |
| 20.02.2024 | 19,70 | 20,70 | 18,35 | 19,05 | -3,30% | - |
| 19.02.2024 | 19,55 | 19,75 | 19,30 | 19,70 | 0,77% | - |
| 16.02.2024 | 19,55 | 19,65 | 19,20 | 19,55 | 0,00% | 272,00 |
| 15.02.2024 | 19,75 | 19,85 | 19,35 | 19,55 | -1,01% | 1,00 |
| 14.02.2024 | 18,75 | 20,10 | 18,75 | 19,75 | 5,33% | 51,00 |
| 13.02.2024 | 18,55 | 18,85 | 18,45 | 18,75 | 1,08% | - |
| 12.02.2024 | 18,15 | 18,75 | 18,00 | 18,55 | 2,20% | - |
| 09.02.2024 | 18,25 | 18,35 | 17,85 | 18,15 | -0,55% | - |
| 08.02.2024 | 18,30 | 18,35 | 18,05 | 18,25 | 0,00% | - |
| 07.02.2024 | 18,45 | 18,55 | 18,25 | 18,25 | -1,08% | - |
| 06.02.2024 | 18,05 | 18,55 | 18,05 | 18,45 | 2,22% | - |
| 05.02.2024 | 17,85 | 18,15 | 17,85 | 18,05 | 0,56% | - |
| 02.02.2024 | 18,10 | 18,35 | 17,75 | 17,95 | -1,10% | - |
| 01.02.2024 | 17,85 | 18,15 | 17,75 | 18,15 | 1,68% | - |
| 31.01.2024 | 17,95 | 18,15 | 17,85 | 17,85 | -0,56% | - |
| 30.01.2024 | 18,55 | 18,55 | 17,85 | 17,95 | -3,23% | 10,00 |
| 29.01.2024 | 18,45 | 18,55 | 18,15 | 18,55 | 0,54% | - |
| 26.01.2024 | 18,35 | 18,55 | 18,15 | 18,45 | 0,54% | - |
| 25.01.2024 | 18,35 | 18,55 | 18,05 | 18,35 | 0,00% | - |
| 24.01.2024 | 18,10 | 18,65 | 18,10 | 18,35 | 1,66% | - |
| 23.01.2024 | 18,15 | 18,25 | 17,90 | 18,05 | -0,55% | - |
| 22.01.2024 | 18,00 | 18,25 | 17,85 | 18,15 | 1,11% | - |
| 19.01.2024 | 17,85 | 17,95 | 17,65 | 17,95 | 0,56% | - |
| 18.01.2024 | 17,55 | 17,85 | 17,45 | 17,85 | 1,71% | - |
| 17.01.2024 | 17,85 | 18,00 | 17,25 | 17,55 | -2,77% | - |
| 16.01.2024 | 18,05 | 18,25 | 18,05 | 18,05 | -1,10% | - |
| 15.01.2024 | 18,35 | 18,55 | 18,15 | 18,25 | 0,00% | 220,00 |
| 12.01.2024 | 18,45 | 18,55 | 18,25 | 18,25 | -0,54% | - |
| 11.01.2024 | 18,45 | 18,75 | 18,35 | 18,35 | -0,54% | - |
| 10.01.2024 | 18,45 | 18,65 | 18,35 | 18,45 | -0,54% | - |
| 09.01.2024 | 18,75 | 18,85 | 18,55 | 18,55 | -1,07% | - |
| 08.01.2024 | 18,65 | 18,95 | 18,25 | 18,75 | 0,00% | - |
| 05.01.2024 | 18,95 | 19,05 | 18,60 | 18,75 | -1,57% | - |
| 04.01.2024 | 18,75 | 19,15 | 18,75 | 19,05 | 1,06% | - |
| 03.01.2024 | 19,45 | 19,50 | 18,75 | 18,85 | -3,08% | - |
| 02.01.2024 | 18,95 | 19,45 | 18,95 | 19,45 | 2,64% | - |
| 29.12.2023 | 18,90 | 19,00 | 18,90 | 18,95 | 0,26% | - |
| 28.12.2023 | 18,95 | 19,05 | 18,85 | 18,90 | -0,26% | - |
| 27.12.2023 | 18,95 | 19,20 | 18,85 | 18,95 | 0,53% | 3,00 |
| 22.12.2023 | 19,05 | 19,15 | 18,85 | 18,85 | -1,05% | 100,00 |