38,570€
0,10%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 38,14 | 38,81 | 38,01 | 38,57 | -0,13% | 34.865,00 |
| 01.04.2026 | 39,06 | 39,28 | 38,46 | 38,62 | -0,87% | 19.940,00 |
| 31.03.2026 | 38,99 | 39,08 | 38,47 | 38,96 | 0,52% | 11.129,00 |
| 30.03.2026 | 38,38 | 38,97 | 38,31 | 38,76 | 1,12% | 18.890,00 |
| 27.03.2026 | 39,09 | 39,16 | 38,33 | 38,33 | -1,62% | 14.088,00 |
| 26.03.2026 | 38,20 | 39,17 | 38,12 | 38,96 | 1,59% | 24.310,00 |
| 25.03.2026 | 38,34 | 38,44 | 37,89 | 38,35 | 0,05% | 26.914,00 |
| 24.03.2026 | 37,38 | 38,40 | 37,37 | 38,33 | 1,87% | 11.657,00 |
| 23.03.2026 | 37,24 | 38,02 | 36,83 | 37,63 | 0,20% | 9.746,00 |
| 20.03.2026 | 38,28 | 38,37 | 37,42 | 37,55 | -1,62% | 8.518,00 |
| 19.03.2026 | 38,71 | 39,14 | 38,11 | 38,17 | -2,15% | 30.515,00 |
| 18.03.2026 | 40,46 | 40,53 | 38,93 | 39,01 | -3,03% | 9.932,00 |
| 17.03.2026 | 39,89 | 40,42 | 39,60 | 40,23 | 0,57% | 11.888,00 |
| 16.03.2026 | 39,93 | 40,41 | 39,71 | 40,00 | 0,86% | 38.740,00 |
| 13.03.2026 | 39,54 | 39,97 | 39,17 | 39,66 | 0,32% | 29.809,00 |
| 12.03.2026 | 39,05 | 39,92 | 39,05 | 39,54 | 0,75% | 13.750,00 |
| 11.03.2026 | 39,46 | 39,97 | 38,98 | 39,24 | -0,48% | 17.010,00 |
| 10.03.2026 | 39,77 | 39,97 | 38,84 | 39,43 | -1,41% | 26.510,00 |
| 09.03.2026 | 38,83 | 40,17 | 38,66 | 40,00 | 0,87% | 19.027,00 |
| 06.03.2026 | 39,87 | 40,17 | 39,20 | 39,65 | -0,25% | 14.486,00 |
| 05.03.2026 | 39,06 | 40,06 | 39,01 | 39,75 | 1,30% | 33.873,00 |
| 04.03.2026 | 39,71 | 40,19 | 39,04 | 39,24 | -2,19% | 28.100,00 |
| 03.03.2026 | 39,79 | 40,49 | 39,34 | 40,12 | 0,12% | 27.329,00 |
| 02.03.2026 | 39,01 | 40,14 | 38,73 | 40,07 | 1,38% | 14.458,00 |
| 27.02.2026 | 39,47 | 39,84 | 39,17 | 39,53 | 0,36% | 2.838,00 |
| 26.02.2026 | 38,29 | 39,48 | 38,29 | 39,39 | 2,67% | 6.225,00 |
| 25.02.2026 | 38,44 | 38,67 | 37,64 | 38,36 | -0,16% | 21.157,00 |
| 24.02.2026 | 40,83 | 40,92 | 37,26 | 38,42 | -7,70% | 45.955,00 |
| 23.02.2026 | 41,16 | 41,65 | 40,88 | 41,63 | 0,45% | 30.387,00 |
| 20.02.2026 | 40,95 | 41,48 | 40,80 | 41,44 | 1,35% | 9.308,00 |
| 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 |