39,410€
-0,15%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 39,64 | 39,79 | 39,13 | 39,41 | -0,32% | 15.076,00 |
| 15.10.2026 | 38,54 | 39,75 | 38,38 | 39,54 | 2,45% | 49.410,00 |
| 14.10.2026 | 37,81 | 38,60 | 37,35 | 38,59 | 2,20% | 8.997,00 |
| 13.10.2026 | 37,95 | 38,50 | 37,73 | 37,76 | -0,45% | 62.530,00 |
| 12.10.2026 | 37,66 | 38,22 | 37,61 | 37,93 | 0,85% | 39.524,00 |
| 09.10.2026 | 37,18 | 37,99 | 37,10 | 37,61 | 1,37% | 10.938,00 |
| 08.10.2026 | 37,40 | 37,50 | 36,05 | 37,10 | -1,12% | 41.390,00 |
| 07.10.2026 | 39,91 | 42,14 | 36,72 | 37,52 | -6,14% | 42.033,00 |
| 06.10.2026 | 40,33 | 40,86 | 39,52 | 39,98 | -0,68% | 17.565,00 |
| 05.10.2026 | 39,73 | 40,34 | 39,70 | 40,25 | 1,71% | 8.870,00 |
| 02.10.2026 | 39,78 | 39,79 | 39,25 | 39,58 | -0,38% | 10.642,00 |
| 01.10.2026 | 39,57 | 39,89 | 39,12 | 39,73 | 0,42% | 9.950,00 |
| 30.09.2026 | 39,32 | 39,83 | 39,23 | 39,56 | 0,76% | 22.484,00 |
| 29.09.2026 | 39,31 | 40,20 | 38,93 | 39,26 | -3,10% | 17.890,00 |
| 28.09.2026 | 39,64 | 40,71 | 39,55 | 40,52 | 2,03% | 18.274,00 |
| 25.09.2026 | 39,40 | 39,92 | 39,07 | 39,71 | 0,81% | 7.900,00 |
| 24.09.2026 | 39,48 | 39,59 | 39,09 | 39,39 | -0,37% | 28.832,00 |
| 23.09.2026 | 39,33 | 39,82 | 38,53 | 39,54 | 0,11% | 33.649,00 |
| 22.09.2026 | 38,93 | 39,50 | 38,63 | 39,49 | 1,50% | 1.304,00 |
| 21.09.2026 | 38,81 | 39,36 | 38,72 | 38,91 | 0,56% | 9.088,00 |
| 18.09.2026 | 38,56 | 38,93 | 38,45 | 38,69 | -0,01% | 9.496,00 |
| 17.09.2026 | 40,15 | 40,27 | 38,69 | 38,70 | -3,54% | 3.257,00 |
| 16.09.2026 | 39,85 | 40,24 | 39,56 | 40,12 | 0,73% | 28.200,00 |
| 15.09.2026 | 39,58 | 40,15 | 39,52 | 39,83 | 0,53% | 28.190,00 |
| 14.09.2026 | 38,45 | 39,68 | 38,45 | 39,62 | 2,90% | 24.152,00 |
| 11.09.2026 | 38,58 | 39,11 | 38,26 | 38,50 | 0,10% | 2.352,00 |
| 10.09.2026 | 38,55 | 38,89 | 38,30 | 38,46 | -0,04% | 31.125,00 |
| 09.09.2026 | 38,76 | 38,92 | 38,22 | 38,48 | -0,97% | 21.020,00 |
| 08.09.2026 | 39,23 | 39,77 | 38,77 | 38,85 | -1,07% | 16.420,00 |
| 07.09.2026 | 39,32 | 39,45 | 38,80 | 39,27 | 0,14% | 3.522,00 |
| 04.09.2026 | 38,66 | 39,29 | 38,51 | 39,22 | 1,58% | 9.455,00 |
| 03.09.2026 | 39,38 | 39,41 | 38,42 | 38,61 | -1,48% | 33.181,00 |
| 02.09.2026 | 39,44 | 39,49 | 38,93 | 39,19 | -0,60% | 14.439,00 |
| 01.09.2026 | 39,40 | 39,87 | 39,16 | 39,42 | 0,14% | 19.480,00 |
| 31.08.2026 | 39,86 | 40,18 | 39,26 | 39,37 | -1,33% | 16.800,00 |
| 28.08.2026 | 40,07 | 40,43 | 39,52 | 39,90 | -0,65% | 52.733,00 |
| 27.08.2026 | 40,44 | 40,45 | 39,66 | 40,16 | -0,52% | 8.281,00 |
| 26.08.2026 | 40,37 | 40,84 | 40,18 | 40,37 | 0,01% | 738,00 |
| 25.08.2026 | 40,35 | 40,45 | 40,00 | 40,36 | 0,15% | 6.580,00 |
| 24.08.2026 | 40,10 | 40,46 | 39,99 | 40,30 | 0,50% | 9.169,00 |
| 21.08.2026 | 39,97 | 40,71 | 39,93 | 40,10 | -0,37% | 11.250,00 |
| 20.08.2026 | 40,94 | 41,11 | 39,95 | 40,25 | -1,67% | 18.600,00 |
| 19.08.2026 | 40,67 | 41,27 | 40,45 | 40,94 | 0,47% | 8.632,00 |
| 18.08.2026 | 40,71 | 41,33 | 40,60 | 40,75 | -0,06% | 16.240,00 |
| 17.08.2026 | 41,04 | 41,21 | 40,68 | 40,77 | -0,69% | 23.436,00 |
| 14.08.2026 | 41,06 | 41,43 | 40,72 | 41,06 | -0,06% | 5.261,00 |
| 13.08.2026 | 41,08 | 41,64 | 40,90 | 41,08 | 0,07% | 2.621,00 |
| 12.08.2026 | 41,63 | 41,82 | 40,96 | 41,05 | -1,54% | 15.316,00 |
| 11.08.2026 | 42,17 | 42,69 | 41,52 | 41,69 | -0,97% | 20.720,00 |
| 10.08.2026 | 42,06 | 42,51 | 41,93 | 42,10 | -0,19% | 12.850,00 |
| 07.08.2026 | 41,87 | 42,35 | 41,62 | 42,18 | 0,69% | 8.489,00 |
| 06.08.2026 | 41,31 | 42,55 | 41,30 | 41,89 | 1,16% | 24.536,00 |
| 05.08.2026 | 41,35 | 42,38 | 40,68 | 41,41 | -0,73% | 17.803,00 |
| 04.08.2026 | 41,07 | 43,17 | 40,54 | 41,72 | -5,60% | 27.557,00 |
| 03.08.2026 | 44,75 | 46,29 | 42,65 | 44,19 | -0,81% | 11.260,00 |
| 31.07.2026 | 44,51 | 45,04 | 44,10 | 44,55 | 0,06% | 21.614,00 |
| 30.07.2026 | 43,42 | 44,53 | 43,11 | 44,53 | 2,63% | 6.800,00 |
| 29.07.2026 | 43,16 | 44,09 | 43,16 | 43,39 | 0,17% | 24.816,00 |
| 28.07.2026 | 42,71 | 43,59 | 42,71 | 43,31 | -1,34% | 8.822,00 |
| 27.07.2026 | 43,49 | 43,93 | 43,33 | 43,90 | 1,61% | 12.341,00 |
| 24.07.2026 | 42,93 | 43,30 | 42,54 | 43,21 | 0,65% | 8.695,00 |
| 23.07.2026 | 42,58 | 42,99 | 42,28 | 42,93 | 0,50% | 25.100,00 |
| 22.07.2026 | 43,20 | 43,33 | 42,63 | 42,71 | -1,08% | 12.492,00 |
| 21.07.2026 | 42,33 | 43,33 | 42,29 | 43,18 | 2,58% | 16.678,00 |
| 20.07.2026 | 42,38 | 42,55 | 41,76 | 42,09 | -0,07% | 11.397,00 |
| 17.07.2026 | 41,81 | 42,56 | 41,73 | 42,12 | -0,02% | 27.789,00 |
| 16.07.2026 | 41,90 | 42,30 | 41,62 | 42,13 | 0,25% | 26.539,00 |
| 15.07.2026 | 42,34 | 42,34 | 41,29 | 42,03 | -0,70% | 4.620,00 |
| 14.07.2026 | 42,77 | 42,81 | 42,23 | 42,32 | -1,19% | 13.540,00 |
| 13.07.2026 | 41,72 | 42,95 | 41,72 | 42,83 | 2,06% | 31.136,00 |
| 10.07.2026 | 41,80 | 42,28 | 41,78 | 41,97 | 0,27% | - |
| 09.07.2026 | 42,11 | 42,12 | 41,61 | 41,85 | -0,38% | 10.396,00 |
| 08.07.2026 | 41,99 | 42,15 | 41,42 | 42,01 | -0,49% | 912,00 |
| 07.07.2026 | 41,14 | 42,62 | 41,12 | 42,22 | 2,53% | 33.761,00 |
| 06.07.2026 | 41,03 | 41,49 | 41,02 | 41,18 | 0,24% | 35.437,00 |
| 03.07.2026 | 41,20 | 41,39 | 40,56 | 41,08 | -0,21% | 30.817,00 |
| 02.07.2026 | 40,14 | 41,41 | 39,92 | 41,16 | 2,61% | 6.100,00 |
| 01.07.2026 | 39,54 | 40,41 | 39,47 | 40,12 | 1,30% | 7.754,00 |
| 30.06.2026 | 39,77 | 40,06 | 39,20 | 39,60 | -0,13% | 25.993,00 |
| 29.06.2026 | 40,98 | 41,06 | 39,54 | 39,65 | -2,89% | 97.219,00 |
| 26.06.2026 | 40,77 | 41,34 | 40,45 | 40,83 | -0,06% | 94.350,00 |
| 25.06.2026 | 42,24 | 42,24 | 39,38 | 40,86 | -3,15% | 31.700,00 |
| 24.06.2026 | 41,58 | 42,32 | 41,53 | 42,19 | 1,49% | 27.024,00 |
| 23.06.2026 | 40,92 | 41,97 | 40,78 | 41,57 | 0,91% | 22.710,00 |
| 22.06.2026 | 40,74 | 41,67 | 40,64 | 41,19 | 1,15% | 52.000,00 |
| 19.06.2026 | 41,16 | 41,17 | 40,19 | 40,72 | -1,37% | 68.301,00 |
| 18.06.2026 | 41,09 | 41,40 | 40,61 | 41,29 | 0,66% | 25.213,00 |
| 17.06.2026 | 40,91 | 41,41 | 40,49 | 41,02 | 0,38% | 27.692,00 |
| 16.06.2026 | 40,58 | 41,11 | 40,51 | 40,86 | 0,57% | 24.235,00 |
| 15.06.2026 | 39,77 | 40,91 | 39,73 | 40,63 | 2,16% | 56.154,00 |
| 12.06.2026 | 38,80 | 39,91 | 38,59 | 39,77 | 2,53% | 32.798,00 |
| 11.06.2026 | 38,79 | 39,21 | 38,35 | 38,79 | 0,45% | 8.925,00 |
| 10.06.2026 | 38,69 | 39,19 | 38,60 | 38,62 | -0,37% | 16.424,00 |
| 09.06.2026 | 37,75 | 38,94 | 37,64 | 38,76 | 2,62% | 17.670,00 |
| 08.06.2026 | 38,04 | 38,40 | 37,66 | 37,77 | -1,07% | 20.020,00 |
| 05.06.2026 | 37,48 | 38,34 | 37,48 | 38,18 | 1,43% | 56.819,00 |
| 04.06.2026 | 36,12 | 37,98 | 36,11 | 37,64 | 4,48% | 5.651,00 |
| 03.06.2026 | 35,50 | 36,14 | 35,31 | 36,03 | 1,42% | 17.491,00 |
| 02.06.2026 | 36,35 | 36,42 | 35,44 | 35,52 | -2,16% | 48.522,00 |
| 01.06.2026 | 37,20 | 37,23 | 35,87 | 36,31 | -2,13% | 13.158,00 |