50,220€
-0,16%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,43 | 50,72 | 50,04 | 50,30 | -0,18% | 23.805,00 |
| 05.06.2025 | 50,01 | 50,52 | 49,76 | 50,39 | 1,16% | 4.760,00 |
| 04.06.2025 | 50,20 | 50,23 | 49,55 | 49,81 | -0,58% | 3.940,00 |
| 03.06.2025 | 50,24 | 50,78 | 49,81 | 50,10 | -0,54% | 54.210,00 |
| 02.06.2025 | 49,91 | 50,44 | 49,39 | 50,37 | 0,64% | 51.535,00 |
| 30.05.2025 | 50,43 | 50,51 | 49,58 | 50,05 | -0,69% | 27.902,00 |
| 29.05.2025 | 51,58 | 51,64 | 50,22 | 50,40 | -1,72% | 16.082,00 |
| 28.05.2025 | 51,91 | 52,08 | 51,19 | 51,28 | -1,84% | 18.300,00 |
| 27.05.2025 | 52,34 | 52,58 | 51,90 | 52,24 | -0,11% | 25.720,00 |
| 26.05.2025 | 51,54 | 52,48 | 51,48 | 52,30 | 2,55% | 935,00 |
| 23.05.2025 | 50,96 | 51,24 | 50,22 | 51,00 | -2,34% | 548,00 |
| 22.05.2025 | 52,90 | 53,04 | 52,22 | 52,22 | -1,51% | 2.134,00 |
| 21.05.2025 | 53,16 | 54,00 | 52,72 | 53,02 | -0,34% | 6.532,00 |
| 20.05.2025 | 51,62 | 53,74 | 51,62 | 53,20 | 2,86% | 10.546,00 |
| 19.05.2025 | 51,34 | 51,94 | 50,86 | 51,72 | 0,27% | 5.966,00 |
| 16.05.2025 | 50,88 | 51,74 | 50,80 | 51,58 | 1,46% | 4.044,00 |
| 15.05.2025 | 49,67 | 50,96 | 49,52 | 50,84 | 2,13% | 1.950,00 |
| 14.05.2025 | 49,95 | 50,62 | 49,71 | 49,78 | -0,20% | 2.994,00 |
| 13.05.2025 | 50,54 | 51,08 | 49,88 | 49,88 | -1,50% | 3.624,00 |
| 12.05.2025 | 50,78 | 50,78 | 50,04 | 50,64 | 0,12% | 4.125,00 |
| 09.05.2025 | 49,90 | 50,58 | 49,68 | 50,58 | 1,08% | 6.650,00 |
| 08.05.2025 | 50,42 | 50,46 | 49,78 | 50,04 | -0,04% | 5.110,00 |
| 07.05.2025 | 48,43 | 50,56 | 48,32 | 50,06 | 4,16% | 4.039,00 |
| 06.05.2025 | 45,42 | 48,81 | 45,22 | 48,06 | 6,30% | 6.250,00 |
| 05.05.2025 | 45,21 | 46,13 | 45,12 | 45,21 | -0,24% | 980,00 |
| 02.05.2025 | 44,68 | 45,84 | 44,49 | 45,32 | 1,68% | 294,00 |
| 30.04.2025 | 43,77 | 44,76 | 43,76 | 44,57 | 1,71% | 600,00 |
| 29.04.2025 | 43,91 | 44,34 | 43,63 | 43,82 | -0,18% | 840,00 |
| 28.04.2025 | 42,81 | 44,06 | 42,81 | 43,90 | 2,16% | 810,00 |
| 25.04.2025 | 42,28 | 43,22 | 42,24 | 42,97 | 1,54% | 260,00 |
| 24.04.2025 | 41,63 | 42,78 | 41,63 | 42,32 | 1,73% | 2.550,00 |
| 23.04.2025 | 42,59 | 42,59 | 41,52 | 41,60 | -1,21% | 103,00 |
| 22.04.2025 | 41,13 | 42,22 | 40,93 | 42,11 | 1,10% | 192,00 |
| 17.04.2025 | 43,86 | 43,93 | 41,60 | 41,65 | -4,45% | 2.550,00 |
| 16.04.2025 | 44,00 | 44,51 | 43,48 | 43,59 | -1,87% | 56,00 |
| 15.04.2025 | 43,39 | 44,74 | 43,39 | 44,42 | 2,19% | 2.280,00 |
| 14.04.2025 | 42,53 | 43,74 | 42,20 | 43,47 | 3,16% | 1.680,00 |
| 11.04.2025 | 42,84 | 43,44 | 41,56 | 42,14 | -0,78% | 170,00 |
| 10.04.2025 | 43,41 | 43,41 | 41,64 | 42,47 | -1,05% | 672,00 |
| 09.04.2025 | 40,66 | 43,47 | 39,44 | 42,92 | 4,73% | 2.790,00 |
| 08.04.2025 | 43,19 | 43,19 | 40,81 | 40,98 | -3,85% | 957,00 |
| 07.04.2025 | 42,43 | 43,57 | 41,63 | 42,62 | -2,47% | 2.734,00 |
| 04.04.2025 | 46,43 | 46,54 | 43,70 | 43,70 | -6,00% | 2.052,00 |
| 03.04.2025 | 44,33 | 46,79 | 44,33 | 46,49 | 2,15% | 2.300,00 |
| 02.04.2025 | 45,67 | 45,88 | 44,52 | 45,51 | -0,46% | 2.250,00 |
| 01.04.2025 | 45,89 | 46,52 | 45,58 | 45,72 | -0,50% | 3.460,00 |
| 31.03.2025 | 45,51 | 45,95 | 44,66 | 45,95 | 0,31% | 2.530,00 |
| 28.03.2025 | 45,28 | 46,41 | 45,28 | 45,81 | 0,81% | 2.627,00 |
| 27.03.2025 | 45,00 | 45,68 | 44,77 | 45,44 | 0,98% | 1.520,00 |
| 26.03.2025 | 45,32 | 45,79 | 45,00 | 45,00 | -1,27% | 693,00 |
| 25.03.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 1,47% | - |
| 24.03.2025 | 45,07 | 45,15 | 44,75 | 44,92 | 0,04% | 1.030,00 |
| 21.03.2025 | 45,19 | 45,38 | 44,57 | 44,90 | -0,66% | 260,00 |
| 20.03.2025 | 45,08 | 45,67 | 44,95 | 45,20 | -0,02% | 2.166,00 |
| 19.03.2025 | 44,48 | 45,33 | 44,09 | 45,21 | 1,37% | 449,00 |
| 18.03.2025 | 44,12 | 44,60 | 43,92 | 44,60 | 1,16% | 400,00 |
| 17.03.2025 | 43,92 | 44,40 | 42,97 | 44,09 | 0,09% | 320,00 |
| 15.03.2025 | 42,76 | 44,20 | 42,70 | 44,05 | 0,14% | 3.233,00 |
| 14.03.2025 | 43,99 | 43,99 | 43,99 | 43,99 | 3,02% | - |
| 13.03.2025 | 44,32 | 44,53 | 42,42 | 42,70 | -3,83% | 4.487,00 |
| 12.03.2025 | 44,52 | 45,22 | 44,26 | 44,40 | 0,16% | 785,00 |
| 11.03.2025 | 44,49 | 44,49 | 43,97 | 44,33 | 1,42% | 370,00 |
| 10.03.2025 | 44,18 | 44,58 | 43,56 | 43,71 | -0,82% | 4.614,00 |
| 07.03.2025 | 43,53 | 44,43 | 43,14 | 44,07 | 0,99% | 6.230,00 |
| 06.03.2025 | 44,02 | 44,33 | 43,20 | 43,64 | -0,48% | 2.325,00 |
| 05.03.2025 | 43,29 | 43,94 | 43,27 | 43,85 | 1,50% | 4.152,00 |
| 04.03.2025 | 44,66 | 44,78 | 42,79 | 43,20 | -3,44% | 6.338,00 |
| 03.03.2025 | 46,69 | 47,53 | 44,72 | 44,74 | -3,78% | 2.138,00 |
| 28.02.2025 | 45,47 | 46,93 | 45,24 | 46,50 | 1,84% | 5.131,00 |
| 27.02.2025 | 44,73 | 45,91 | 44,51 | 45,66 | 2,19% | 2.201,00 |
| 26.02.2025 | 44,48 | 45,48 | 44,48 | 44,68 | 0,07% | 2.580,00 |
| 25.02.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 0,72% | - |
| 24.02.2025 | 44,29 | 44,71 | 44,01 | 44,33 | 0,80% | 1.751,00 |
| 21.02.2025 | 43,88 | 44,20 | 43,75 | 43,98 | 0,14% | 580,00 |
| 20.02.2025 | 44,64 | 44,77 | 43,71 | 43,92 | -1,48% | 2.907,00 |
| 19.02.2025 | 45,17 | 45,35 | 44,49 | 44,58 | -1,35% | 6.459,00 |
| 18.02.2025 | 45,07 | 45,24 | 44,61 | 45,19 | 0,09% | 470,00 |
| 17.02.2025 | 44,61 | 45,22 | 44,54 | 45,15 | 1,39% | 900,00 |
| 14.02.2025 | 46,28 | 46,28 | 43,86 | 44,53 | -3,99% | 2.892,00 |
| 13.02.2025 | 46,95 | 47,60 | 46,38 | 46,38 | -0,88% | 1.130,00 |
| 12.02.2025 | 46,73 | 46,86 | 46,30 | 46,79 | 0,06% | 1.750,00 |
| 11.02.2025 | 46,89 | 47,18 | 46,61 | 46,76 | -0,34% | 1.843,00 |
| 10.02.2025 | 47,00 | 47,42 | 46,77 | 46,92 | 0,39% | 2.568,00 |
| 07.02.2025 | 46,81 | 47,13 | 46,65 | 46,74 | -0,09% | 1.267,00 |
| 06.02.2025 | 47,18 | 47,43 | 46,74 | 46,78 | -1,10% | 4.747,00 |
| 05.02.2025 | 47,06 | 47,30 | 46,65 | 47,30 | 0,36% | 2.294,00 |
| 04.02.2025 | 47,52 | 48,04 | 47,01 | 47,13 | -0,74% | 3.240,00 |
| 03.02.2025 | 47,30 | 47,90 | 47,23 | 47,48 | -0,84% | 1.117,00 |
| 31.01.2025 | 47,97 | 48,20 | 47,85 | 47,88 | -0,19% | 1.310,00 |
| 30.01.2025 | 47,77 | 48,31 | 47,50 | 47,97 | 0,06% | 1.689,00 |
| 29.01.2025 | 47,06 | 47,98 | 46,93 | 47,94 | 2,15% | 1.240,00 |
| 28.01.2025 | 46,82 | 47,34 | 46,81 | 46,93 | -0,02% | 720,00 |
| 27.01.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,62% | - |
| 24.01.2025 | 46,78 | 46,95 | 46,40 | 46,65 | 0,04% | 2.650,00 |
| 23.01.2025 | 44,35 | 46,70 | 44,35 | 46,63 | 5,19% | 5.589,00 |
| 22.01.2025 | 44,36 | 44,82 | 44,25 | 44,33 | -0,05% | 1.871,00 |
| 21.01.2025 | 44,30 | 44,39 | 43,74 | 44,35 | -0,16% | 2.021,00 |
| 20.01.2025 | 44,92 | 45,01 | 44,35 | 44,42 | -0,80% | 420,00 |
| 17.01.2025 | 44,75 | 45,09 | 44,75 | 44,78 | 0,11% | 1.381,00 |
| 16.01.2025 | 44,13 | 44,74 | 44,12 | 44,73 | 1,36% | 2.989,00 |