40,060€
0,43%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |