43,540€
-0,14%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 43,69 | 44,56 | 42,98 | 43,64 | -0,11% | 3.420,00 |
| 20.12.2024 | 43,57 | 44,17 | 43,16 | 43,69 | -0,30% | 13.487,00 |
| 19.12.2024 | 44,63 | 44,93 | 43,81 | 43,82 | -1,97% | 4.507,00 |
| 18.12.2024 | 44,95 | 45,66 | 44,68 | 44,70 | -0,88% | 9.480,00 |
| 17.12.2024 | 45,22 | 45,58 | 44,88 | 45,09 | -0,94% | 8.769,00 |
| 16.12.2024 | 45,15 | 45,69 | 44,84 | 45,52 | 1,11% | 9.565,00 |
| 13.12.2024 | 45,30 | 45,34 | 44,79 | 45,02 | -0,41% | 7.530,00 |
| 12.12.2024 | 45,24 | 45,60 | 45,12 | 45,21 | -0,29% | 11.892,00 |
| 11.12.2024 | 45,47 | 45,69 | 45,15 | 45,34 | -0,19% | 4.373,00 |
| 10.12.2024 | 45,39 | 45,81 | 45,34 | 45,42 | -0,29% | 1.474,00 |
| 09.12.2024 | 45,47 | 45,76 | 44,98 | 45,55 | 0,00% | 5.155,00 |
| 06.12.2024 | 45,76 | 46,20 | 45,51 | 45,55 | -0,07% | 6.984,00 |
| 05.12.2024 | 44,53 | 45,86 | 44,52 | 45,58 | 2,14% | 7.232,00 |
| 04.12.2024 | 44,94 | 45,08 | 44,43 | 44,63 | 0,96% | 3.745,00 |
| 03.12.2024 | 43,21 | 44,50 | 42,97 | 44,20 | 2,34% | 4.448,00 |
| 02.12.2024 | 41,43 | 43,23 | 41,43 | 43,19 | 3,87% | 10.140,00 |
| 29.11.2024 | 41,53 | 41,66 | 41,21 | 41,58 | 0,01% | 1.260,00 |
| 28.11.2024 | 42,61 | 42,63 | 41,14 | 41,58 | -2,30% | 15.634,00 |
| 27.11.2024 | 41,97 | 42,69 | 41,77 | 42,56 | 1,30% | 8.593,00 |
| 26.11.2024 | 42,68 | 42,89 | 41,62 | 42,01 | -2,13% | 11.529,00 |
| 25.11.2024 | 42,66 | 42,94 | 42,17 | 42,93 | 1,38% | 8.378,00 |
| 22.11.2024 | 41,77 | 42,46 | 41,63 | 42,34 | 1,20% | 6.092,00 |
| 21.11.2024 | 41,21 | 41,86 | 41,12 | 41,84 | 1,48% | 10.195,00 |
| 20.11.2024 | 41,72 | 41,94 | 40,67 | 41,23 | -0,93% | 3.882,00 |
| 19.11.2024 | 41,68 | 42,02 | 41,30 | 41,62 | 0,02% | 2.800,00 |
| 18.11.2024 | 41,94 | 42,62 | 41,13 | 41,61 | -0,76% | 6.990,00 |
| 15.11.2024 | 40,42 | 41,99 | 40,39 | 41,93 | 2,68% | 8.799,00 |
| 14.11.2024 | 39,75 | 40,92 | 39,73 | 40,83 | 2,01% | 10.030,00 |
| 13.11.2024 | 40,00 | 40,34 | 39,80 | 40,03 | -0,26% | 7.678,00 |
| 12.11.2024 | 39,79 | 40,48 | 39,55 | 40,13 | 0,19% | 1.820,00 |
| 11.11.2024 | 39,82 | 40,24 | 39,52 | 40,06 | 0,74% | 7.440,00 |
| 08.11.2024 | 39,17 | 39,97 | 39,17 | 39,76 | 1,29% | 1.824,00 |
| 07.11.2024 | 39,14 | 39,53 | 38,88 | 39,26 | -0,39% | 14.580,00 |
| 06.11.2024 | 37,09 | 39,91 | 37,08 | 39,41 | 6,54% | 9.918,00 |
| 05.11.2024 | 37,23 | 37,99 | 36,42 | 36,99 | 0,72% | 7.231,00 |
| 04.11.2024 | 36,75 | 37,38 | 36,41 | 36,73 | -0,04% | 9.486,00 |
| 01.11.2024 | 35,92 | 36,78 | 35,56 | 36,74 | 2,27% | 8.500,00 |
| 31.10.2024 | 34,97 | 36,00 | 34,82 | 35,93 | 2,20% | 4.760,00 |
| 30.10.2024 | 37,31 | 37,43 | 35,14 | 35,15 | -6,50% | 2.185,00 |
| 29.10.2024 | 38,71 | 38,77 | 37,45 | 37,60 | -2,16% | 1.679,00 |
| 28.10.2024 | 38,83 | 39,15 | 38,38 | 38,43 | -1,36% | 7.645,00 |
| 25.10.2024 | 39,61 | 39,64 | 38,92 | 38,96 | -1,44% | 6.426,00 |
| 24.10.2024 | 39,13 | 39,94 | 38,97 | 39,53 | 1,39% | 9.306,00 |
| 23.10.2024 | 38,67 | 39,12 | 38,63 | 38,99 | 0,49% | 1.377,00 |
| 22.10.2024 | 39,15 | 39,16 | 38,41 | 38,80 | -0,78% | 8.756,00 |
| 21.10.2024 | 37,72 | 39,10 | 37,67 | 39,10 | 3,60% | 20.692,00 |
| 18.10.2024 | 37,13 | 37,86 | 36,97 | 37,74 | 1,74% | 15.000,00 |
| 17.10.2024 | 36,96 | 37,14 | 36,51 | 37,10 | 0,24% | 3.295,00 |
| 16.10.2024 | 36,79 | 37,05 | 36,44 | 37,01 | 0,52% | 1.200,00 |
| 15.10.2024 | 36,75 | 37,24 | 36,60 | 36,82 | 0,37% | 14.240,00 |
| 14.10.2024 | 35,82 | 36,73 | 35,82 | 36,68 | 2,20% | 13.650,00 |
| 11.10.2024 | 36,57 | 36,58 | 35,87 | 35,89 | -1,89% | 11.652,00 |
| 10.10.2024 | 36,73 | 36,78 | 36,45 | 36,58 | -0,44% | - |
| 09.10.2024 | 36,60 | 36,80 | 36,45 | 36,74 | 0,59% | 4.920,00 |
| 08.10.2024 | 37,47 | 37,60 | 36,44 | 36,53 | -2,96% | 3.658,00 |
| 07.10.2024 | 37,65 | 37,96 | 37,57 | 37,64 | -0,41% | 2.340,00 |
| 04.10.2024 | 37,73 | 37,91 | 37,45 | 37,80 | 0,21% | 1.074,00 |
| 03.10.2024 | 38,17 | 38,44 | 37,68 | 37,72 | -1,60% | 14.250,00 |
| 02.10.2024 | 38,47 | 38,62 | 37,99 | 38,33 | -0,12% | 3.021,00 |
| 01.10.2024 | 38,34 | 38,72 | 37,96 | 38,38 | 0,29% | 4.885,00 |
| 30.09.2024 | 38,09 | 38,65 | 38,00 | 38,27 | 0,42% | 2.848,00 |
| 27.09.2024 | 37,95 | 38,37 | 37,67 | 38,11 | 0,98% | 3.165,00 |
| 26.09.2024 | 37,95 | 38,15 | 37,70 | 37,74 | -0,36% | 6.979,00 |
| 25.09.2024 | 37,17 | 37,88 | 37,15 | 37,87 | 1,50% | 15.520,00 |
| 24.09.2024 | 36,54 | 37,34 | 36,48 | 37,31 | 2,30% | 5.604,00 |
| 23.09.2024 | 36,42 | 36,81 | 36,16 | 36,47 | 0,44% | 8.008,00 |
| 20.09.2024 | 36,98 | 37,10 | 36,14 | 36,31 | -2,01% | 17.531,00 |
| 19.09.2024 | 37,73 | 38,03 | 37,06 | 37,06 | -1,05% | 3.334,00 |
| 18.09.2024 | 37,49 | 37,78 | 37,31 | 37,45 | -0,01% | 7.172,00 |
| 17.09.2024 | 37,39 | 37,88 | 37,33 | 37,46 | 0,15% | 1.344,00 |
| 16.09.2024 | 37,85 | 37,87 | 37,05 | 37,40 | -0,95% | 7.620,00 |
| 13.09.2024 | 36,54 | 38,11 | 36,33 | 37,76 | 3,88% | 8.508,00 |
| 12.09.2024 | 37,38 | 37,38 | 35,91 | 36,35 | -2,25% | 4.694,00 |
| 11.09.2024 | 37,56 | 38,08 | 36,92 | 37,19 | -1,17% | 17.695,00 |
| 10.09.2024 | 36,03 | 37,66 | 35,81 | 37,63 | 4,63% | 20.612,00 |
| 09.09.2024 | 35,63 | 36,05 | 35,52 | 35,96 | 1,38% | 12.590,00 |
| 06.09.2024 | 35,81 | 35,81 | 35,35 | 35,47 | -0,80% | - |
| 05.09.2024 | 34,99 | 36,37 | 34,87 | 35,76 | 2,04% | 3.881,00 |
| 04.09.2024 | 34,55 | 35,14 | 34,38 | 35,04 | 0,86% | 7.175,00 |
| 03.09.2024 | 34,70 | 34,83 | 34,40 | 34,74 | 0,22% | 554,00 |
| 02.09.2024 | 35,00 | 35,11 | 34,53 | 34,67 | -0,67% | 2.190,00 |
| 30.08.2024 | 34,80 | 35,18 | 34,70 | 34,90 | 0,72% | 5.113,00 |
| 29.08.2024 | 35,05 | 35,11 | 34,65 | 34,65 | -0,53% | 6.470,00 |
| 28.08.2024 | 35,13 | 35,28 | 34,80 | 34,84 | -0,44% | 8.762,00 |
| 27.08.2024 | 35,00 | 35,31 | 34,84 | 34,99 | 0,13% | 3.968,00 |
| 26.08.2024 | 34,40 | 35,05 | 34,40 | 34,95 | 1,26% | 3.440,00 |
| 23.08.2024 | 34,22 | 34,62 | 34,17 | 34,51 | 1,07% | 1.819,00 |
| 22.08.2024 | 34,12 | 34,36 | 33,99 | 34,15 | 0,31% | 5.880,00 |
| 21.08.2024 | 33,74 | 34,10 | 33,46 | 34,04 | 0,99% | 11.873,00 |
| 20.08.2024 | 34,35 | 34,45 | 33,58 | 33,71 | -1,85% | 1.609,00 |
| 19.08.2024 | 34,32 | 34,58 | 33,84 | 34,34 | -0,23% | 6.625,00 |
| 16.08.2024 | 34,12 | 34,51 | 33,94 | 34,42 | 1,03% | 6.130,00 |
| 15.08.2024 | 34,30 | 34,38 | 33,94 | 34,07 | -0,37% | 13.786,00 |
| 14.08.2024 | 34,08 | 34,20 | 33,84 | 34,20 | 0,66% | - |
| 13.08.2024 | 33,17 | 34,03 | 33,11 | 33,97 | 2,63% | 3.300,00 |
| 12.08.2024 | 33,70 | 33,77 | 33,10 | 33,10 | -1,56% | 3.935,00 |
| 09.08.2024 | 33,23 | 33,81 | 33,21 | 33,63 | 0,98% | - |
| 08.08.2024 | 33,20 | 33,48 | 32,50 | 33,30 | 0,42% | 12.510,00 |
| 07.08.2024 | 33,71 | 34,05 | 33,14 | 33,16 | -2,41% | 1.275,00 |
| 06.08.2024 | 34,57 | 34,77 | 33,53 | 33,98 | -0,95% | 25.630,00 |