46,920€
1,12%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 46,53 | 47,09 | 46,10 | 46,92 | 1,12% | 5.892,00 |
| 23.10.2025 | 47,06 | 47,20 | 46,17 | 46,40 | -1,34% | 16.360,00 |
| 22.10.2025 | 46,75 | 47,23 | 46,50 | 47,03 | 0,79% | 1.176,00 |
| 21.10.2025 | 46,48 | 46,92 | 46,31 | 46,66 | 0,45% | 31.250,00 |
| 20.10.2025 | 46,66 | 46,87 | 46,35 | 46,45 | -0,04% | 13.943,00 |
| 17.10.2025 | 45,96 | 46,82 | 45,84 | 46,47 | 0,98% | 12.764,00 |
| 16.10.2025 | 46,02 | 46,65 | 45,64 | 46,02 | 0,48% | 21.276,00 |
| 15.10.2025 | 46,18 | 46,39 | 45,58 | 45,80 | -2,45% | 18.180,00 |
| 14.10.2025 | 47,33 | 47,90 | 46,95 | 46,95 | -1,07% | 16.965,00 |
| 13.10.2025 | 46,42 | 47,65 | 46,40 | 47,46 | 3,06% | 40.972,00 |
| 10.10.2025 | 47,19 | 47,45 | 46,05 | 46,05 | -2,23% | 23.985,00 |
| 09.10.2025 | 46,71 | 47,67 | 46,61 | 47,10 | 0,83% | 51.478,00 |
| 08.10.2025 | 46,29 | 47,41 | 46,10 | 46,71 | 1,28% | 43.668,00 |
| 07.10.2025 | 45,74 | 46,36 | 45,49 | 46,12 | 0,94% | 34.650,00 |
| 06.10.2025 | 45,76 | 45,80 | 45,24 | 45,69 | 0,26% | 36.423,00 |
| 03.10.2025 | 45,51 | 45,85 | 45,20 | 45,57 | 0,53% | 41.426,00 |
| 02.10.2025 | 45,48 | 45,78 | 45,25 | 45,33 | 0,00% | 18.628,00 |
| 01.10.2025 | 44,84 | 45,46 | 44,58 | 45,33 | 0,54% | 18.753,00 |
| 30.09.2025 | 43,92 | 45,20 | 43,79 | 45,09 | 2,89% | 33.251,00 |
| 29.09.2025 | 43,73 | 44,11 | 43,33 | 43,82 | 0,55% | 31.750,00 |
| 26.09.2025 | 43,07 | 43,91 | 43,07 | 43,58 | 1,16% | 15.400,00 |
| 25.09.2025 | 44,16 | 44,18 | 42,94 | 43,08 | -2,14% | 18.788,00 |
| 24.09.2025 | 43,79 | 44,34 | 43,63 | 44,02 | 0,89% | 36.995,00 |
| 23.09.2025 | 43,30 | 44,23 | 43,25 | 43,63 | 1,09% | 16.513,00 |
| 22.09.2025 | 43,15 | 43,29 | 42,85 | 43,16 | -0,02% | 13.376,00 |
| 19.09.2025 | 43,12 | 43,53 | 43,08 | 43,17 | 0,33% | 32.235,00 |
| 18.09.2025 | 43,50 | 43,76 | 42,96 | 43,03 | -0,69% | 33.003,00 |
| 17.09.2025 | 42,66 | 43,52 | 42,52 | 43,33 | 1,74% | 23.155,00 |
| 16.09.2025 | 41,95 | 42,74 | 41,84 | 42,59 | 1,87% | 11.490,00 |
| 15.09.2025 | 42,00 | 42,92 | 41,81 | 41,81 | -1,30% | 40.150,00 |
| 12.09.2025 | 42,87 | 43,13 | 42,34 | 42,36 | -1,05% | 28.080,00 |
| 11.09.2025 | 42,57 | 43,14 | 42,31 | 42,81 | 0,75% | 15.280,00 |
| 10.09.2025 | 43,04 | 43,06 | 42,31 | 42,49 | -1,30% | 8.079,00 |
| 09.09.2025 | 42,38 | 43,17 | 42,33 | 43,05 | 1,63% | 15.828,00 |
| 08.09.2025 | 42,10 | 42,51 | 42,05 | 42,36 | 1,00% | 14.220,00 |
| 05.09.2025 | 41,84 | 42,17 | 41,52 | 41,94 | 0,65% | 3.250,00 |
| 04.09.2025 | 41,84 | 42,00 | 40,91 | 41,67 | -0,81% | 31.670,00 |
| 03.09.2025 | 41,76 | 42,27 | 41,69 | 42,01 | 0,48% | 10.148,00 |
| 02.09.2025 | 42,52 | 42,75 | 41,42 | 41,81 | -4,85% | 15.636,00 |
| 01.09.2025 | 43,89 | 44,20 | 43,79 | 43,94 | 0,50% | 28.002,00 |
| 29.08.2025 | 43,09 | 43,88 | 43,05 | 43,72 | 1,41% | 12.816,00 |
| 28.08.2025 | 43,40 | 43,55 | 43,01 | 43,11 | -0,37% | 32.050,00 |
| 27.08.2025 | 43,82 | 43,87 | 43,22 | 43,27 | -1,05% | 24.720,00 |
| 26.08.2025 | 43,66 | 43,97 | 43,38 | 43,73 | 0,00% | 14.600,00 |
| 25.08.2025 | 43,52 | 43,77 | 43,02 | 43,73 | 0,63% | 20.040,00 |
| 22.08.2025 | 43,54 | 43,71 | 43,39 | 43,46 | -0,29% | 1.000,00 |
| 21.08.2025 | 43,29 | 43,65 | 43,04 | 43,58 | 0,65% | 11.970,00 |
| 20.08.2025 | 42,97 | 43,37 | 42,78 | 43,30 | 0,77% | 7.555,00 |
| 19.08.2025 | 42,42 | 43,23 | 42,40 | 42,97 | 1,38% | 57.804,00 |
| 18.08.2025 | 42,83 | 42,86 | 42,27 | 42,39 | -0,82% | 5.360,00 |
| 15.08.2025 | 42,69 | 43,13 | 42,60 | 42,74 | 0,29% | 6.950,00 |
| 14.08.2025 | 42,46 | 42,86 | 42,30 | 42,61 | 0,15% | 34.500,00 |
| 13.08.2025 | 41,40 | 42,56 | 41,37 | 42,55 | 2,77% | 10.286,00 |
| 12.08.2025 | 41,64 | 41,75 | 41,09 | 41,40 | -0,40% | 12.978,00 |
| 11.08.2025 | 41,50 | 41,77 | 41,29 | 41,57 | 0,36% | 17.146,00 |
| 08.08.2025 | 41,08 | 41,74 | 40,83 | 41,42 | 1,12% | 16.230,00 |
| 07.08.2025 | 40,65 | 40,96 | 40,14 | 40,96 | 0,86% | 13.703,00 |
| 06.08.2025 | 42,47 | 42,50 | 39,95 | 40,61 | -4,06% | 20.128,00 |
| 05.08.2025 | 42,31 | 43,24 | 40,30 | 42,33 | -2,43% | 34.753,00 |
| 04.08.2025 | 43,46 | 43,64 | 43,19 | 43,38 | 0,15% | 34.559,00 |
| 01.08.2025 | 44,26 | 44,30 | 43,29 | 43,32 | -2,34% | 15.434,00 |
| 31.07.2025 | 45,23 | 45,33 | 44,33 | 44,36 | -1,85% | 20.117,00 |
| 30.07.2025 | 45,31 | 45,40 | 44,93 | 45,19 | -0,15% | 8.460,00 |
| 29.07.2025 | 44,82 | 45,80 | 44,53 | 45,26 | 1,09% | 29.989,00 |
| 28.07.2025 | 45,68 | 45,69 | 44,43 | 44,77 | 0,97% | 23.058,00 |
| 25.07.2025 | 45,65 | 45,71 | 44,34 | 44,34 | -3,02% | 10.490,00 |
| 24.07.2025 | 46,58 | 46,66 | 45,67 | 45,72 | -2,04% | 22.240,00 |
| 23.07.2025 | 45,92 | 46,81 | 45,26 | 46,67 | 2,21% | 26.911,00 |
| 22.07.2025 | 45,08 | 45,80 | 45,06 | 45,66 | 1,26% | 49.640,00 |
| 21.07.2025 | 45,85 | 45,91 | 45,01 | 45,09 | -1,59% | 17.635,00 |
| 18.07.2025 | 46,72 | 46,91 | 45,80 | 45,82 | -1,74% | 26.946,00 |
| 17.07.2025 | 46,95 | 47,19 | 46,55 | 46,63 | -0,47% | 13.000,00 |
| 16.07.2025 | 46,25 | 46,87 | 46,18 | 46,85 | 1,20% | 18.424,00 |
| 15.07.2025 | 46,80 | 46,84 | 46,07 | 46,30 | -0,98% | 11.771,00 |
| 14.07.2025 | 46,07 | 46,92 | 45,97 | 46,76 | 1,17% | 13.835,00 |
| 11.07.2025 | 46,87 | 46,88 | 45,50 | 46,22 | -1,52% | 12.670,00 |
| 10.07.2025 | 46,92 | 47,33 | 46,59 | 46,93 | -0,07% | 33.470,00 |
| 09.07.2025 | 46,78 | 47,27 | 46,31 | 46,97 | 0,01% | 30.647,00 |
| 08.07.2025 | 47,97 | 47,98 | 46,86 | 46,96 | -2,04% | 33.028,00 |
| 07.07.2025 | 47,63 | 48,06 | 47,43 | 47,94 | 0,46% | 27.030,00 |
| 04.07.2025 | 47,75 | 47,77 | 47,37 | 47,72 | -0,18% | 15.195,00 |
| 03.07.2025 | 48,34 | 48,44 | 47,64 | 47,81 | -1,13% | 14.405,00 |
| 02.07.2025 | 48,86 | 49,11 | 48,24 | 48,35 | -0,83% | 33.235,00 |
| 01.07.2025 | 48,67 | 48,89 | 48,38 | 48,76 | 0,46% | 40.837,00 |
| 30.06.2025 | 48,50 | 48,76 | 48,15 | 48,53 | 0,30% | 17.673,00 |
| 27.06.2025 | 48,07 | 48,43 | 47,73 | 48,39 | 0,62% | 45.415,00 |
| 26.06.2025 | 47,49 | 48,12 | 47,20 | 48,09 | 0,89% | 24.370,00 |
| 25.06.2025 | 47,86 | 47,92 | 47,36 | 47,66 | -0,38% | 3.465,00 |
| 24.06.2025 | 47,30 | 47,85 | 47,17 | 47,84 | 1,82% | 14.876,00 |
| 23.06.2025 | 46,31 | 47,19 | 46,19 | 46,99 | 1,28% | 35.476,00 |
| 20.06.2025 | 46,23 | 46,70 | 46,10 | 46,39 | 0,63% | 5.035,00 |
| 19.06.2025 | 46,50 | 46,74 | 46,07 | 46,10 | -1,10% | 3.020,00 |
| 18.06.2025 | 47,04 | 47,24 | 45,04 | 46,62 | -0,91% | 42.294,00 |
| 17.06.2025 | 49,22 | 49,71 | 46,69 | 47,05 | -4,61% | 17.924,00 |
| 16.06.2025 | 49,78 | 50,32 | 49,26 | 49,32 | -0,88% | 15.114,00 |
| 13.06.2025 | 49,41 | 49,95 | 49,37 | 49,76 | -0,94% | 14.990,00 |
| 12.06.2025 | 49,50 | 50,36 | 49,24 | 50,23 | 1,30% | 2.215,00 |
| 11.06.2025 | 50,24 | 50,27 | 49,41 | 49,59 | -1,50% | 31.325,00 |
| 10.06.2025 | 50,08 | 50,78 | 50,00 | 50,34 | 0,54% | 12.332,00 |
| 09.06.2025 | 50,30 | 50,96 | 49,87 | 50,07 | -0,46% | 16.800,00 |