41,050€
0,56%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 40,95 | 41,32 | 40,80 | 40,85 | -0,10% | 4.560,00 |
| 19.02.2026 | 40,43 | 41,34 | 40,42 | 40,89 | 0,48% | 29.323,00 |
| 18.02.2026 | 41,45 | 41,52 | 40,24 | 40,70 | -1,82% | 13.346,00 |
| 17.02.2026 | 40,81 | 41,79 | 40,77 | 41,45 | 1,31% | 25.000,00 |
| 16.02.2026 | 41,28 | 41,32 | 40,56 | 40,92 | -0,67% | 22.225,00 |
| 13.02.2026 | 41,10 | 41,45 | 40,73 | 41,19 | -0,27% | 15.500,00 |
| 12.02.2026 | 40,46 | 41,40 | 40,03 | 41,30 | 1,98% | 5.211,00 |
| 11.02.2026 | 40,42 | 40,51 | 39,92 | 40,50 | 0,22% | 17.502,00 |
| 10.02.2026 | 39,96 | 40,42 | 39,88 | 40,41 | 1,14% | 71.900,00 |
| 09.02.2026 | 41,01 | 41,06 | 39,28 | 39,96 | -2,21% | 10.620,00 |
| 06.02.2026 | 40,94 | 41,16 | 40,41 | 40,86 | -0,28% | 12.329,00 |
| 05.02.2026 | 40,19 | 41,03 | 40,00 | 40,98 | 1,49% | 18.310,00 |
| 04.02.2026 | 39,11 | 40,45 | 38,80 | 40,38 | 3,66% | 35.678,00 |
| 03.02.2026 | 39,24 | 39,26 | 37,95 | 38,95 | 1,95% | 48.096,00 |
| 02.02.2026 | 37,64 | 38,52 | 37,64 | 38,21 | 0,51% | 43.445,00 |
| 30.01.2026 | 37,44 | 38,10 | 37,42 | 38,01 | 1,41% | 13.050,00 |
| 29.01.2026 | 37,27 | 37,67 | 37,17 | 37,48 | 0,43% | 47.072,00 |
| 28.01.2026 | 37,18 | 37,51 | 36,95 | 37,32 | 0,55% | 37.370,00 |
| 27.01.2026 | 37,38 | 37,44 | 36,95 | 37,12 | -0,47% | 30.078,00 |
| 26.01.2026 | 37,23 | 37,50 | 36,75 | 37,29 | 0,49% | 20.527,00 |
| 23.01.2026 | 37,88 | 37,89 | 36,95 | 37,11 | -2,38% | 27.485,00 |
| 22.01.2026 | 37,20 | 38,14 | 36,64 | 38,02 | 2,19% | 57.750,00 |
| 21.01.2026 | 36,14 | 37,22 | 36,14 | 37,20 | 2,93% | 28.904,00 |
| 20.01.2026 | 36,42 | 36,55 | 35,67 | 36,14 | -2,56% | 37.880,00 |
| 19.01.2026 | 37,17 | 37,55 | 36,84 | 37,09 | -1,90% | 5.552,00 |
| 16.01.2026 | 36,90 | 37,81 | 36,90 | 37,81 | 2,13% | 31.470,00 |
| 15.01.2026 | 36,97 | 37,13 | 36,23 | 37,02 | 0,01% | 35.315,00 |
| 14.01.2026 | 39,50 | 39,55 | 36,67 | 37,02 | -6,22% | 54.827,00 |
| 13.01.2026 | 40,77 | 40,81 | 39,43 | 39,47 | -2,95% | 41.634,00 |
| 12.01.2026 | 39,67 | 40,98 | 39,60 | 40,67 | 2,56% | 48.825,00 |
| 09.01.2026 | 39,10 | 39,94 | 38,92 | 39,66 | 1,29% | 15.801,00 |
| 08.01.2026 | 39,15 | 39,25 | 38,53 | 39,15 | -0,20% | 27.371,00 |
| 07.01.2026 | 40,30 | 40,71 | 38,99 | 39,23 | -2,69% | 14.513,00 |
| 06.01.2026 | 40,50 | 40,80 | 39,73 | 40,32 | -0,31% | 15.122,00 |
| 05.01.2026 | 40,31 | 40,52 | 40,01 | 40,44 | 0,60% | 25.130,00 |
| 02.01.2026 | 40,77 | 40,79 | 40,00 | 40,20 | -1,13% | 7.602,00 |
| 30.12.2025 | 40,51 | 40,80 | 40,28 | 40,66 | 0,30% | 6.258,00 |
| 29.12.2025 | 40,61 | 40,94 | 40,54 | 40,54 | -0,44% | 34.215,00 |
| 23.12.2025 | 40,83 | 40,94 | 40,69 | 40,72 | 0,00% | 51.480,00 |
| 22.12.2025 | 40,35 | 40,93 | 40,14 | 40,72 | 1,14% | 42.555,00 |
| 19.12.2025 | 40,22 | 40,46 | 40,09 | 40,26 | 0,32% | 13.940,00 |
| 18.12.2025 | 40,18 | 40,37 | 40,04 | 40,13 | 0,17% | 23.791,00 |
| 17.12.2025 | 40,42 | 40,58 | 40,06 | 40,06 | -0,72% | 33.725,00 |
| 16.12.2025 | 39,93 | 40,64 | 39,93 | 40,35 | 0,82% | 26.000,00 |
| 15.12.2025 | 40,27 | 40,60 | 40,00 | 40,02 | -0,10% | 18.580,00 |
| 12.12.2025 | 40,04 | 40,15 | 39,53 | 40,06 | 0,43% | 11.320,00 |
| 11.12.2025 | 39,90 | 40,06 | 39,64 | 39,89 | -0,08% | 22.145,00 |
| 10.12.2025 | 39,13 | 40,05 | 39,12 | 39,92 | 1,76% | 11.151,00 |
| 09.12.2025 | 39,51 | 39,56 | 38,98 | 39,23 | -0,43% | 10.200,00 |
| 08.12.2025 | 40,09 | 40,28 | 39,37 | 39,40 | -1,75% | 31.874,00 |
| 05.12.2025 | 40,16 | 40,67 | 40,03 | 40,10 | 0,20% | 17.379,00 |
| 04.12.2025 | 40,68 | 40,84 | 40,02 | 40,02 | -1,23% | 122.175,00 |
| 03.12.2025 | 40,97 | 41,00 | 40,22 | 40,52 | -0,73% | 5.408,00 |
| 02.12.2025 | 40,85 | 40,99 | 40,53 | 40,82 | 0,34% | 18.550,00 |
| 01.12.2025 | 41,29 | 41,31 | 40,68 | 40,68 | -1,57% | 8.550,00 |
| 28.11.2025 | 41,15 | 41,49 | 41,09 | 41,33 | 0,71% | 10.118,00 |
| 27.11.2025 | 41,23 | 41,31 | 40,98 | 41,04 | -0,19% | 26.503,00 |
| 26.11.2025 | 41,84 | 41,88 | 40,89 | 41,12 | -1,45% | 30.150,00 |
| 25.11.2025 | 41,35 | 41,88 | 41,08 | 41,73 | 1,13% | 31.500,00 |
| 24.11.2025 | 40,75 | 41,42 | 40,64 | 41,26 | 1,65% | 10.941,00 |
| 21.11.2025 | 39,28 | 40,80 | 39,14 | 40,59 | 3,23% | 11.635,00 |
| 20.11.2025 | 39,79 | 39,99 | 39,28 | 39,32 | -0,76% | 13.496,00 |
| 19.11.2025 | 39,61 | 40,01 | 39,48 | 39,62 | 0,18% | 25.060,00 |
| 18.11.2025 | 39,71 | 39,97 | 39,21 | 39,55 | -0,73% | 23.829,00 |
| 17.11.2025 | 40,46 | 40,53 | 39,74 | 39,84 | -1,36% | 24.581,00 |
| 14.11.2025 | 41,08 | 41,08 | 40,05 | 40,39 | -1,34% | 12.324,00 |
| 13.11.2025 | 41,60 | 41,63 | 40,82 | 40,94 | -1,25% | 18.495,00 |
| 12.11.2025 | 41,63 | 41,81 | 41,29 | 41,46 | -0,05% | 20.663,00 |
| 11.11.2025 | 41,25 | 41,62 | 40,54 | 41,48 | 0,80% | 21.020,00 |
| 10.11.2025 | 41,70 | 41,89 | 40,72 | 41,15 | -0,72% | 34.249,00 |
| 07.11.2025 | 42,20 | 42,35 | 41,35 | 41,45 | -1,43% | 16.130,00 |
| 06.11.2025 | 42,01 | 42,75 | 41,97 | 42,05 | 0,29% | 42.486,00 |
| 05.11.2025 | 41,50 | 42,12 | 41,05 | 41,93 | -0,23% | 60.300,00 |
| 04.11.2025 | 46,00 | 47,00 | 40,98 | 42,03 | -8,38% | 63.866,00 |
| 03.11.2025 | 46,40 | 46,66 | 45,66 | 45,87 | -1,27% | 53.668,00 |
| 31.10.2025 | 46,34 | 46,84 | 46,24 | 46,46 | 0,24% | 5.253,00 |
| 30.10.2025 | 46,84 | 47,52 | 46,24 | 46,35 | -1,08% | 20.424,00 |
| 29.10.2025 | 46,47 | 47,14 | 46,34 | 46,86 | 1,11% | 5.032,00 |
| 28.10.2025 | 46,67 | 46,91 | 46,33 | 46,34 | -0,56% | 4.620,00 |
| 27.10.2025 | 47,18 | 47,24 | 46,57 | 46,60 | -0,68% | 10.172,00 |
| 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 |