17,700€
-1,12%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 17,90 | 20,65 | 16,60 | 17,75 | -0,56% | - |
| 05.09.2024 | 17,50 | 20,75 | 16,60 | 17,85 | 1,71% | - |
| 04.09.2024 | 17,25 | 20,05 | 16,90 | 17,55 | 1,15% | - |
| 03.09.2024 | 17,30 | 22,65 | 17,25 | 17,35 | 0,00% | - |
| 02.09.2024 | 17,45 | 17,45 | 17,25 | 17,35 | -1,14% | - |
| 30.08.2024 | 17,40 | 19,40 | 17,05 | 17,55 | 2,63% | - |
| 29.08.2024 | 17,40 | 20,45 | 17,00 | 17,10 | -2,01% | - |
| 28.08.2024 | 17,50 | 20,20 | 17,45 | 17,45 | -0,57% | - |
| 27.08.2024 | 17,50 | 19,25 | 16,85 | 17,55 | -0,28% | - |
| 26.08.2024 | 17,20 | 19,90 | 16,45 | 17,60 | 1,44% | - |
| 23.08.2024 | 17,10 | 20,30 | 16,75 | 17,35 | 1,46% | - |
| 22.08.2024 | 17,00 | 20,80 | 17,00 | 17,10 | 0,29% | - |
| 21.08.2024 | 16,60 | 20,20 | 16,60 | 17,05 | 1,79% | - |
| 20.08.2024 | 17,15 | 19,00 | 16,75 | 16,75 | -2,90% | - |
| 19.08.2024 | 17,20 | 18,85 | 16,95 | 17,25 | 0,00% | - |
| 16.08.2024 | 17,05 | 22,40 | 16,90 | 17,25 | 1,17% | - |
| 15.08.2024 | 17,10 | 19,65 | 16,55 | 17,05 | 0,00% | 1.000,00 |
| 14.08.2024 | 17,00 | 18,95 | 16,95 | 17,05 | 0,00% | - |
| 13.08.2024 | 16,60 | 19,90 | 16,35 | 17,05 | 2,71% | - |
| 12.08.2024 | 16,80 | 18,85 | 16,55 | 16,60 | -1,48% | - |
| 09.08.2024 | 16,65 | 20,60 | 16,65 | 16,85 | 1,20% | - |
| 08.08.2024 | 16,60 | 20,35 | 16,25 | 16,65 | 0,60% | - |
| 07.08.2024 | 16,85 | 17,35 | 16,55 | 16,55 | -2,93% | - |
| 06.08.2024 | 17,20 | 17,35 | 16,75 | 17,05 | -0,58% | - |
| 05.08.2024 | 17,30 | 18,10 | 16,60 | 17,15 | -1,72% | - |
| 02.08.2024 | 17,20 | 20,70 | 17,15 | 17,45 | 0,58% | - |
| 01.08.2024 | 17,90 | 20,80 | 16,60 | 17,35 | -2,80% | - |
| 31.07.2024 | 18,00 | 20,80 | 17,75 | 17,85 | -1,65% | - |
| 30.07.2024 | 18,70 | 18,70 | 17,25 | 18,15 | -3,46% | - |
| 29.07.2024 | 18,65 | 18,95 | 16,80 | 18,80 | 0,53% | - |
| 26.07.2024 | 18,80 | 21,40 | 18,50 | 18,70 | -0,53% | 200,00 |
| 25.07.2024 | 18,60 | 21,25 | 18,35 | 18,80 | 1,08% | - |
| 24.07.2024 | 18,20 | 20,65 | 18,15 | 18,60 | 1,64% | - |
| 23.07.2024 | 17,70 | 20,70 | 17,70 | 18,30 | 1,67% | - |
| 22.07.2024 | 18,20 | 18,50 | 16,70 | 18,00 | -0,55% | - |
| 19.07.2024 | 18,40 | 20,60 | 17,90 | 18,10 | -1,09% | - |
| 18.07.2024 | 18,15 | 20,80 | 18,10 | 18,30 | 0,83% | - |
| 17.07.2024 | 18,05 | 20,85 | 17,85 | 18,15 | 0,28% | - |
| 16.07.2024 | 17,90 | 20,50 | 17,50 | 18,10 | 1,40% | - |
| 15.07.2024 | 17,75 | 21,05 | 17,60 | 17,85 | -2,19% | - |
| 12.07.2024 | 18,25 | 20,60 | 18,20 | 18,25 | 0,00% | - |
| 11.07.2024 | 18,15 | 21,05 | 17,60 | 18,25 | 0,83% | - |
| 10.07.2024 | 17,90 | 21,55 | 17,75 | 18,10 | 0,84% | - |
| 09.07.2024 | 17,90 | 21,35 | 17,70 | 17,95 | 0,00% | - |
| 08.07.2024 | 18,00 | 18,25 | 16,85 | 17,95 | -1,10% | - |
| 05.07.2024 | 17,95 | 18,25 | 16,75 | 18,15 | 1,11% | - |
| 04.07.2024 | 17,75 | 18,00 | 16,70 | 17,95 | 0,00% | - |
| 03.07.2024 | 17,90 | 18,20 | 16,70 | 17,95 | 0,56% | - |
| 02.07.2024 | 17,95 | 17,95 | 16,95 | 17,85 | 0,00% | - |
| 01.07.2024 | 18,00 | 21,05 | 17,80 | 17,85 | 0,00% | - |
| 28.06.2024 | 17,90 | 21,20 | 17,25 | 17,85 | -0,28% | - |
| 27.06.2024 | 17,85 | 20,40 | 17,55 | 17,90 | 0,00% | - |
| 26.06.2024 | 18,05 | 18,90 | 17,65 | 17,90 | -0,28% | - |
| 25.06.2024 | 18,10 | 18,20 | 17,75 | 17,95 | -1,10% | - |
| 24.06.2024 | 17,90 | 18,30 | 17,70 | 18,15 | 0,28% | - |
| 21.06.2024 | 18,25 | 21,75 | 17,55 | 18,10 | -0,82% | - |
| 20.06.2024 | 18,10 | 18,40 | 18,05 | 18,25 | 0,83% | - |
| 19.06.2024 | 18,35 | 18,35 | 17,90 | 18,10 | -1,09% | - |
| 18.06.2024 | 18,70 | 21,85 | 18,25 | 18,30 | -1,61% | 100,00 |
| 17.06.2024 | 19,25 | 21,50 | 18,35 | 18,60 | -3,38% | - |
| 14.06.2024 | 19,40 | 20,75 | 19,10 | 19,25 | -0,52% | - |
| 13.06.2024 | 20,00 | 21,10 | 18,85 | 19,35 | -3,01% | - |
| 12.06.2024 | 19,30 | 22,40 | 18,85 | 19,95 | 2,05% | - |
| 11.06.2024 | 19,70 | 19,90 | 19,45 | 19,55 | -0,26% | - |
| 10.06.2024 | 19,85 | 21,60 | 18,90 | 19,60 | -0,76% | - |
| 07.06.2024 | 19,40 | 20,95 | 18,80 | 19,75 | 0,25% | - |
| 06.06.2024 | 19,60 | 20,80 | 19,15 | 19,70 | 1,03% | - |
| 05.06.2024 | 19,65 | 19,85 | 19,15 | 19,50 | -0,26% | - |
| 04.06.2024 | 19,30 | 21,90 | 19,30 | 19,55 | 1,30% | - |
| 03.06.2024 | 19,70 | 21,45 | 19,30 | 19,30 | -1,53% | - |
| 31.05.2024 | 19,50 | 22,25 | 19,25 | 19,60 | 0,77% | - |
| 30.05.2024 | 19,10 | 22,10 | 19,05 | 19,45 | 1,30% | - |
| 29.05.2024 | 19,60 | 22,15 | 19,10 | 19,20 | -2,29% | - |
| 28.05.2024 | 19,10 | 21,50 | 18,95 | 19,65 | 1,29% | - |
| 27.05.2024 | 19,50 | 19,70 | 19,35 | 19,40 | -1,02% | - |
| 24.05.2024 | 18,70 | 25,20 | 16,70 | 19,60 | 3,16% | - |
| 23.05.2024 | 19,40 | 22,35 | 16,65 | 19,00 | -1,30% | - |
| 22.05.2024 | 19,85 | 21,75 | 16,75 | 19,25 | -2,28% | - |
| 21.05.2024 | 20,25 | 21,80 | 16,95 | 19,70 | -2,48% | - |
| 20.05.2024 | 20,25 | 21,70 | 17,15 | 20,20 | 0,00% | - |
| 17.05.2024 | 20,25 | 21,95 | 17,15 | 20,20 | -1,94% | - |
| 16.05.2024 | 20,80 | 27,10 | 17,45 | 20,60 | 0,00% | - |
| 15.05.2024 | 20,50 | 26,80 | 19,55 | 20,60 | 1,48% | - |
| 14.05.2024 | 20,25 | 20,60 | 17,20 | 20,30 | 0,74% | - |
| 13.05.2024 | 20,25 | 22,05 | 17,00 | 20,15 | -0,25% | - |
| 10.05.2024 | 19,45 | 23,80 | 19,40 | 20,20 | 4,39% | - |
| 09.05.2024 | 19,30 | 23,95 | 19,15 | 19,35 | 0,52% | - |
| 08.05.2024 | 18,65 | 23,90 | 18,65 | 19,25 | 2,94% | - |
| 07.05.2024 | 19,65 | 20,15 | 17,65 | 18,70 | -6,27% | - |
| 06.05.2024 | 19,60 | 20,55 | 16,85 | 19,95 | 2,31% | - |
| 03.05.2024 | 20,80 | 24,30 | 17,00 | 19,50 | -3,47% | - |
| 02.05.2024 | 19,70 | 20,30 | 17,15 | 20,20 | 2,54% | - |
| 30.04.2024 | 19,30 | 19,85 | 16,75 | 19,70 | 2,07% | - |
| 29.04.2024 | 18,80 | 19,45 | 16,55 | 19,30 | 2,66% | - |
| 26.04.2024 | 18,90 | 19,05 | 16,50 | 18,80 | -0,27% | - |
| 25.04.2024 | 19,40 | 22,15 | 16,70 | 18,85 | -2,84% | - |
| 24.04.2024 | 20,10 | 20,10 | 17,05 | 19,40 | -3,72% | - |
| 23.04.2024 | 19,55 | 20,25 | 17,00 | 20,15 | 4,40% | - |
| 22.04.2024 | 18,35 | 19,65 | 16,75 | 19,30 | 5,18% | - |
| 19.04.2024 | 18,05 | 20,70 | 16,10 | 18,35 | 0,82% | - |