41,860€
-1,44%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,73 | 43,46 | 41,58 | 41,84 | -1,67% | 1.810,00 |
| 10.04.2025 | 43,64 | 43,64 | 41,69 | 42,55 | -1,42% | 6.756,00 |
| 09.04.2025 | 40,76 | 43,70 | 39,42 | 43,17 | 5,33% | 20.288,00 |
| 08.04.2025 | 43,28 | 43,29 | 40,78 | 40,98 | -3,96% | 14.972,00 |
| 07.04.2025 | 42,54 | 44,01 | 40,87 | 42,67 | -2,37% | 21.422,00 |
| 04.04.2025 | 46,53 | 46,60 | 43,70 | 43,71 | -6,17% | 14.092,00 |
| 03.04.2025 | 44,44 | 46,89 | 44,43 | 46,58 | 2,35% | 29.300,00 |
| 02.04.2025 | 45,67 | 45,88 | 44,52 | 45,51 | -0,46% | 2.250,00 |
| 01.04.2025 | 45,89 | 46,52 | 45,58 | 45,72 | -0,50% | 3.460,00 |
| 31.03.2025 | 45,51 | 45,95 | 44,66 | 45,95 | 0,31% | 2.530,00 |
| 28.03.2025 | 45,28 | 46,41 | 45,28 | 45,81 | 0,81% | 2.627,00 |
| 27.03.2025 | 45,00 | 45,68 | 44,77 | 45,44 | 0,98% | 1.520,00 |
| 26.03.2025 | 45,32 | 45,79 | 45,00 | 45,00 | -1,27% | 693,00 |
| 25.03.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 1,47% | - |
| 24.03.2025 | 45,07 | 45,15 | 44,75 | 44,92 | 0,04% | 1.030,00 |
| 21.03.2025 | 45,19 | 45,38 | 44,57 | 44,90 | -0,66% | 260,00 |
| 20.03.2025 | 45,08 | 45,67 | 44,95 | 45,20 | -0,02% | 2.166,00 |
| 19.03.2025 | 44,48 | 45,33 | 44,09 | 45,21 | 1,37% | 449,00 |
| 18.03.2025 | 44,12 | 44,60 | 43,92 | 44,60 | 1,16% | 400,00 |
| 17.03.2025 | 43,92 | 44,40 | 42,97 | 44,09 | 0,09% | 370,00 |
| 15.03.2025 | 42,76 | 44,20 | 42,70 | 44,05 | 0,14% | 3.233,00 |
| 14.03.2025 | 43,99 | 43,99 | 43,99 | 43,99 | 3,02% | - |
| 13.03.2025 | 44,32 | 44,53 | 42,42 | 42,70 | -3,83% | 4.487,00 |
| 12.03.2025 | 44,52 | 45,22 | 44,26 | 44,40 | 0,16% | 785,00 |
| 11.03.2025 | 44,49 | 44,49 | 43,97 | 44,33 | 1,42% | 370,00 |
| 10.03.2025 | 44,18 | 44,58 | 43,56 | 43,71 | -0,82% | 4.614,00 |
| 07.03.2025 | 43,53 | 44,43 | 43,14 | 44,07 | 0,99% | 6.230,00 |
| 06.03.2025 | 44,02 | 44,33 | 43,20 | 43,64 | -0,48% | 2.325,00 |
| 05.03.2025 | 43,29 | 43,94 | 43,27 | 43,85 | 1,50% | 4.152,00 |
| 04.03.2025 | 44,66 | 44,78 | 42,79 | 43,20 | -3,44% | 6.338,00 |
| 03.03.2025 | 46,69 | 47,53 | 44,72 | 44,74 | -3,78% | 2.138,00 |
| 28.02.2025 | 45,47 | 46,93 | 45,24 | 46,50 | 1,84% | 5.131,00 |
| 27.02.2025 | 44,73 | 45,91 | 44,51 | 45,66 | 2,19% | 2.201,00 |
| 26.02.2025 | 44,48 | 45,48 | 44,48 | 44,68 | 0,07% | 2.580,00 |
| 25.02.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 0,72% | - |
| 24.02.2025 | 44,29 | 44,71 | 44,01 | 44,33 | 0,80% | 1.751,00 |
| 21.02.2025 | 43,88 | 44,20 | 43,75 | 43,98 | 0,14% | 580,00 |
| 20.02.2025 | 44,64 | 44,77 | 43,71 | 43,92 | -1,48% | 2.907,00 |
| 19.02.2025 | 45,17 | 45,35 | 44,49 | 44,58 | -1,35% | 6.459,00 |
| 18.02.2025 | 45,07 | 45,24 | 44,61 | 45,19 | 0,09% | 470,00 |
| 17.02.2025 | 44,61 | 45,22 | 44,54 | 45,15 | 1,39% | 900,00 |
| 14.02.2025 | 46,28 | 46,28 | 43,86 | 44,53 | -3,99% | 2.892,00 |
| 13.02.2025 | 46,95 | 47,60 | 46,38 | 46,38 | -0,88% | 1.130,00 |
| 12.02.2025 | 46,73 | 46,86 | 46,30 | 46,79 | 0,06% | 1.750,00 |
| 11.02.2025 | 46,89 | 47,18 | 46,61 | 46,76 | -0,34% | 1.843,00 |
| 10.02.2025 | 47,00 | 47,42 | 46,77 | 46,92 | 0,39% | 2.568,00 |
| 07.02.2025 | 46,81 | 47,13 | 46,65 | 46,74 | -0,09% | 1.267,00 |
| 06.02.2025 | 47,18 | 47,43 | 46,74 | 46,78 | -1,10% | 4.747,00 |
| 05.02.2025 | 47,06 | 47,30 | 46,65 | 47,30 | 0,36% | 2.294,00 |
| 04.02.2025 | 47,52 | 48,04 | 47,01 | 47,13 | -0,74% | 3.240,00 |
| 03.02.2025 | 47,30 | 47,90 | 47,23 | 47,48 | -0,84% | 1.117,00 |
| 31.01.2025 | 47,97 | 48,20 | 47,85 | 47,88 | -0,19% | 1.310,00 |
| 30.01.2025 | 47,77 | 48,31 | 47,50 | 47,97 | 0,06% | 1.689,00 |
| 29.01.2025 | 47,06 | 47,98 | 46,93 | 47,94 | 2,15% | 1.240,00 |
| 28.01.2025 | 46,82 | 47,34 | 46,81 | 46,93 | -0,02% | 720,00 |
| 27.01.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,62% | - |
| 24.01.2025 | 46,78 | 46,95 | 46,40 | 46,65 | 0,04% | 2.650,00 |
| 23.01.2025 | 44,35 | 46,70 | 44,35 | 46,63 | 5,19% | 5.589,00 |
| 22.01.2025 | 44,36 | 44,82 | 44,25 | 44,33 | -0,05% | 1.871,00 |
| 21.01.2025 | 44,30 | 44,39 | 43,74 | 44,35 | -0,16% | 2.021,00 |
| 20.01.2025 | 44,92 | 45,01 | 44,35 | 44,42 | -0,80% | 420,00 |
| 17.01.2025 | 44,75 | 45,09 | 44,75 | 44,78 | 0,11% | 1.381,00 |
| 16.01.2025 | 44,13 | 44,74 | 44,12 | 44,73 | 1,36% | 2.989,00 |
| 15.01.2025 | 43,53 | 44,35 | 43,53 | 44,13 | 0,87% | 350,00 |
| 14.01.2025 | 43,46 | 43,85 | 43,07 | 43,75 | 0,64% | 444,00 |
| 13.01.2025 | 44,13 | 44,21 | 43,31 | 43,47 | -1,34% | 2.975,00 |
| 10.01.2025 | 43,59 | 44,23 | 43,59 | 44,06 | 0,94% | 787,00 |
| 09.01.2025 | 43,42 | 43,71 | 43,37 | 43,65 | 0,51% | 334,00 |
| 08.01.2025 | 43,83 | 44,08 | 43,06 | 43,43 | -0,91% | 2.072,00 |
| 07.01.2025 | 44,07 | 44,23 | 43,61 | 43,83 | -0,59% | 1.452,00 |
| 06.01.2025 | 43,57 | 44,42 | 43,57 | 44,09 | 1,38% | 3.264,00 |
| 03.01.2025 | 43,38 | 43,66 | 43,28 | 43,49 | 0,30% | 1.130,00 |
| 02.01.2025 | 44,02 | 44,28 | 43,28 | 43,36 | -1,66% | 4.240,00 |
| 30.12.2024 | 44,02 | 44,28 | 43,90 | 44,09 | -0,09% | 1.232,00 |
| 27.12.2024 | 43,42 | 44,30 | 43,42 | 44,13 | 1,36% | 12.450,00 |
| 23.12.2024 | 43,74 | 44,51 | 43,48 | 43,54 | -0,14% | 156,00 |
| 21.12.2024 | 43,93 | 44,01 | 43,32 | 43,60 | -0,32% | 1.932,00 |
| 20.12.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,11% | - |
| 19.12.2024 | 44,46 | 44,90 | 43,73 | 43,79 | -1,75% | 1.861,00 |
| 18.12.2024 | 45,14 | 45,62 | 44,57 | 44,57 | -0,89% | 1.080,00 |
| 17.12.2024 | 45,42 | 45,58 | 44,86 | 44,97 | -0,38% | 1.193,00 |
| 16.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | 0,56% | - |
| 13.12.2024 | 45,14 | 45,32 | 44,79 | 44,89 | -0,86% | 603,00 |
| 12.12.2024 | 45,24 | 45,58 | 45,08 | 45,28 | 0,07% | 3.136,00 |
| 11.12.2024 | 45,35 | 45,60 | 45,11 | 45,25 | -0,15% | 683,00 |
| 10.12.2024 | 45,49 | 45,79 | 45,32 | 45,32 | -0,33% | 108,00 |
| 09.12.2024 | 45,50 | 45,72 | 45,20 | 45,47 | -0,07% | 285,00 |
| 06.12.2024 | 45,54 | 46,17 | 45,50 | 45,50 | 0,07% | 707,00 |
| 05.12.2024 | 44,56 | 45,80 | 44,56 | 45,47 | 2,00% | 2.328,00 |
| 04.12.2024 | 44,90 | 45,08 | 44,53 | 44,58 | 0,91% | 480,00 |
| 03.12.2024 | 43,00 | 44,41 | 42,99 | 44,18 | 2,48% | 994,00 |
| 02.12.2024 | 42,54 | 43,16 | 42,33 | 43,11 | 3,78% | 3.162,00 |
| 29.11.2024 | 41,55 | 41,58 | 41,25 | 41,54 | 0,00% | 315,00 |
| 28.11.2024 | 42,54 | 42,54 | 41,21 | 41,54 | -2,19% | 1.096,00 |
| 27.11.2024 | 41,92 | 42,59 | 41,92 | 42,47 | 1,43% | 1.134,00 |
| 26.11.2024 | 42,81 | 42,84 | 41,69 | 41,87 | -2,36% | 2.284,00 |
| 25.11.2024 | 42,34 | 42,88 | 42,18 | 42,88 | 1,54% | 2.032,00 |
| 22.11.2024 | 41,74 | 42,41 | 41,70 | 42,23 | 1,27% | 1.349,00 |
| 21.11.2024 | 41,14 | 41,81 | 41,12 | 41,70 | 1,66% | 1.275,00 |
| 20.11.2024 | 41,57 | 41,82 | 40,61 | 41,02 | -1,35% | 663,00 |