20,300$
-0,44%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 20,33 | 20,43 | 20,13 | 20,29 | -0,49% | 349.823,00 |
| 25.07.2024 | 20,28 | 20,58 | 20,28 | 20,39 | 1,14% | 210.828,00 |
| 24.07.2024 | 19,93 | 20,32 | 19,93 | 20,16 | 1,51% | 228.205,00 |
| 23.07.2024 | 19,68 | 19,88 | 19,67 | 19,86 | 1,33% | 289.835,00 |
| 22.07.2024 | 19,73 | 19,76 | 19,44 | 19,60 | -0,46% | 211.330,00 |
| 19.07.2024 | 19,71 | 19,78 | 19,61 | 19,69 | -1,40% | 154.053,00 |
| 18.07.2024 | 20,08 | 20,16 | 19,92 | 19,97 | 0,81% | 269.310,00 |
| 17.07.2024 | 19,57 | 19,98 | 19,55 | 19,81 | 0,51% | 308.469,00 |
| 16.07.2024 | 19,40 | 19,75 | 19,37 | 19,71 | 1,28% | 316.039,00 |
| 15.07.2024 | 19,73 | 19,77 | 19,40 | 19,46 | -2,26% | 329.036,00 |
| 12.07.2024 | 19,92 | 20,11 | 19,85 | 19,91 | 0,35% | 455.842,00 |
| 11.07.2024 | 19,72 | 19,92 | 19,71 | 19,84 | 1,17% | 158.768,00 |
| 10.07.2024 | 19,52 | 19,62 | 19,42 | 19,61 | 1,24% | 153.452,00 |
| 09.07.2024 | 19,18 | 19,39 | 19,15 | 19,37 | -0,15% | 157.187,00 |
| 08.07.2024 | 19,61 | 19,61 | 19,36 | 19,40 | -1,37% | 240.256,00 |
| 05.07.2024 | 19,62 | 19,69 | 19,33 | 19,67 | 2,29% | 276.357,00 |
| 03.07.2024 | 19,16 | 19,24 | 19,09 | 19,23 | 0,37% | 104.869,00 |
| 02.07.2024 | 19,02 | 19,20 | 18,97 | 19,16 | -0,05% | 177.588,00 |
| 01.07.2024 | 19,26 | 19,37 | 19,10 | 19,17 | 0,42% | 214.452,00 |
| 28.06.2024 | 19,20 | 19,26 | 19,01 | 19,09 | -0,42% | 202.961,00 |
| 27.06.2024 | 19,12 | 19,18 | 19,04 | 19,17 | 0,37% | 198.890,00 |
| 26.06.2024 | 18,94 | 19,47 | 18,90 | 19,10 | -0,73% | 419.113,00 |
| 25.06.2024 | 19,12 | 19,28 | 19,06 | 19,24 | -1,38% | 552.165,00 |
| 24.06.2024 | 19,40 | 19,59 | 18,93 | 19,51 | 0,57% | 516.687,00 |
| 21.06.2024 | 19,25 | 19,40 | 18,72 | 19,40 | -0,72% | 2.130.292,00 |
| 20.06.2024 | 19,46 | 19,61 | 19,40 | 19,54 | -0,56% | 224.072,00 |
| 18.06.2024 | 19,61 | 19,78 | 19,57 | 19,65 | -1,60% | 274.151,00 |
| 17.06.2024 | 19,92 | 19,99 | 19,66 | 19,97 | -3,15% | 217.338,00 |
| 14.06.2024 | 20,54 | 20,66 | 20,42 | 20,62 | -0,82% | 165.687,00 |
| 13.06.2024 | 21,15 | 21,16 | 20,58 | 20,79 | -3,30% | 253.799,00 |
| 12.06.2024 | 21,52 | 21,76 | 21,47 | 21,50 | 2,48% | 370.659,00 |
| 11.06.2024 | 21,02 | 21,11 | 20,85 | 20,98 | -0,52% | 261.840,00 |
| 10.06.2024 | 21,29 | 21,30 | 20,99 | 21,09 | -1,13% | 263.848,00 |
| 07.06.2024 | 21,38 | 21,50 | 21,32 | 21,33 | -0,37% | 269.784,00 |
| 06.06.2024 | 21,27 | 21,43 | 21,27 | 21,41 | 0,90% | 179.680,00 |
| 05.06.2024 | 21,44 | 21,44 | 21,14 | 21,22 | -0,38% | 264.717,00 |
| 04.06.2024 | 21,27 | 21,39 | 21,16 | 21,30 | 0,19% | 222.627,00 |
| 03.06.2024 | 21,21 | 21,33 | 21,09 | 21,26 | -0,05% | 244.336,00 |
| 31.05.2024 | 21,18 | 21,31 | 21,06 | 21,27 | 0,95% | 225.749,00 |
| 30.05.2024 | 20,92 | 21,12 | 20,92 | 21,07 | 1,64% | 241.441,00 |
| 29.05.2024 | 20,94 | 21,00 | 20,66 | 20,73 | -2,81% | 254.838,00 |
| 28.05.2024 | 21,13 | 21,41 | 21,08 | 21,33 | 0,38% | 405.594,00 |
| 24.05.2024 | 21,40 | 21,55 | 21,02 | 21,25 | 3,56% | 628.903,00 |
| 23.05.2024 | 21,05 | 21,08 | 20,40 | 20,52 | -1,58% | 721.004,00 |
| 22.05.2024 | 21,09 | 21,12 | 20,85 | 20,85 | -2,66% | 359.351,00 |
| 21.05.2024 | 21,30 | 21,51 | 21,29 | 21,42 | -2,33% | 364.210,00 |
| 20.05.2024 | 21,89 | 21,94 | 21,76 | 21,93 | -0,18% | 544.716,00 |
| 17.05.2024 | 21,80 | 21,97 | 21,67 | 21,97 | -1,88% | 481.620,00 |
| 16.05.2024 | 22,69 | 22,76 | 22,20 | 22,39 | -0,09% | 583.537,00 |
| 15.05.2024 | 22,41 | 22,76 | 22,35 | 22,41 | 1,96% | 620.188,00 |
| 14.05.2024 | 22,00 | 22,23 | 21,83 | 21,98 | 1,48% | 593.012,00 |
| 13.05.2024 | 21,56 | 21,80 | 21,54 | 21,66 | -0,28% | 243.113,00 |
| 10.05.2024 | 21,88 | 22,04 | 21,60 | 21,72 | 4,02% | 472.137,00 |
| 09.05.2024 | 20,72 | 21,02 | 20,69 | 20,88 | 0,97% | 371.779,00 |
| 08.05.2024 | 20,64 | 20,91 | 20,59 | 20,68 | 2,83% | 287.802,00 |
| 07.05.2024 | 19,87 | 20,66 | 19,69 | 20,11 | -6,12% | 842.591,00 |
| 06.05.2024 | 21,30 | 21,46 | 21,21 | 21,42 | 2,15% | 246.224,00 |
| 03.05.2024 | 21,46 | 21,57 | 20,97 | 20,97 | -3,19% | 494.745,00 |
| 02.05.2024 | 21,52 | 21,67 | 21,38 | 21,66 | 2,07% | 242.379,00 |
| 01.05.2024 | 20,92 | 21,43 | 20,81 | 21,22 | 0,86% | 325.422,00 |
| 30.04.2024 | 20,91 | 21,21 | 20,87 | 21,04 | 1,59% | 293.756,00 |
| 29.04.2024 | 20,41 | 20,81 | 20,41 | 20,71 | 3,03% | 368.908,00 |
| 26.04.2024 | 20,09 | 20,15 | 19,91 | 20,10 | -0,54% | 306.868,00 |
| 25.04.2024 | 20,36 | 20,39 | 20,18 | 20,21 | -2,65% | 392.354,00 |
| 24.04.2024 | 20,98 | 21,00 | 20,69 | 20,76 | -3,35% | 396.250,00 |
| 23.04.2024 | 20,97 | 21,50 | 20,90 | 21,48 | 4,53% | 773.038,00 |
| 22.04.2024 | 20,66 | 20,84 | 20,46 | 20,55 | 5,17% | 603.461,00 |
| 19.04.2024 | 19,23 | 19,60 | 19,23 | 19,54 | 0,77% | 458.574,00 |
| 18.04.2024 | 19,04 | 19,41 | 19,03 | 19,39 | 2,21% | 625.142,00 |
| 17.04.2024 | 18,96 | 19,04 | 18,81 | 18,97 | 1,99% | 278.277,00 |
| 16.04.2024 | 18,63 | 18,67 | 18,48 | 18,60 | -0,91% | 347.436,00 |
| 15.04.2024 | 18,86 | 18,88 | 18,67 | 18,77 | 2,07% | 516.069,00 |
| 12.04.2024 | 18,89 | 18,94 | 18,32 | 18,39 | -2,85% | 442.520,00 |
| 11.04.2024 | 19,15 | 19,20 | 18,79 | 18,93 | -0,79% | 288.309,00 |
| 10.04.2024 | 19,18 | 19,24 | 18,98 | 19,08 | -0,83% | 283.609,00 |
| 09.04.2024 | 19,07 | 19,24 | 19,02 | 19,24 | 1,80% | 216.053,00 |
| 08.04.2024 | 18,79 | 19,11 | 18,78 | 18,90 | 0,80% | 354.266,00 |
| 05.04.2024 | 18,73 | 18,78 | 18,62 | 18,75 | 0,11% | 183.243,00 |
| 04.04.2024 | 19,14 | 19,21 | 18,73 | 18,73 | -0,53% | 217.369,00 |
| 03.04.2024 | 18,68 | 18,85 | 18,58 | 18,83 | 0,32% | 200.126,00 |
| 02.04.2024 | 18,74 | 18,86 | 18,64 | 18,77 | -1,68% | 368.971,00 |
| 01.04.2024 | 19,33 | 19,33 | 19,00 | 19,09 | -0,99% | 247.788,00 |
| 28.03.2024 | 19,36 | 19,44 | 19,24 | 19,28 | -0,41% | 204.409,00 |
| 27.03.2024 | 18,99 | 19,38 | 18,99 | 19,36 | 2,38% | 300.205,00 |
| 26.03.2024 | 18,89 | 18,98 | 18,81 | 18,91 | -0,05% | 217.059,00 |
| 25.03.2024 | 18,93 | 19,09 | 18,91 | 18,92 | 0,96% | 276.108,00 |
| 22.03.2024 | 19,11 | 19,11 | 18,74 | 18,74 | -1,68% | 346.831,00 |
| 21.03.2024 | 19,35 | 19,38 | 19,05 | 19,06 | -3,05% | 578.728,00 |
| 20.03.2024 | 19,42 | 19,71 | 19,29 | 19,66 | 0,67% | 286.185,00 |
| 19.03.2024 | 19,37 | 19,56 | 19,35 | 19,53 | 2,63% | 319.489,00 |
| 18.03.2024 | 19,08 | 19,11 | 18,92 | 19,03 | -0,05% | 396.466,00 |
| 15.03.2024 | 19,26 | 19,31 | 18,82 | 19,04 | -3,01% | 1.666.113,00 |
| 14.03.2024 | 20,09 | 20,09 | 19,51 | 19,63 | -2,24% | 460.156,00 |
| 13.03.2024 | 20,13 | 20,24 | 20,00 | 20,08 | -0,25% | 584.836,00 |
| 12.03.2024 | 20,07 | 20,20 | 19,91 | 20,13 | 0,30% | 430.887,00 |
| 11.03.2024 | 20,07 | 20,27 | 20,01 | 20,07 | -1,38% | 614.293,00 |
| 08.03.2024 | 20,47 | 20,50 | 20,28 | 20,35 | -1,45% | 384.364,00 |
| 07.03.2024 | 20,49 | 20,69 | 20,49 | 20,65 | 2,99% | 397.664,00 |
| 06.03.2024 | 20,38 | 20,48 | 19,95 | 20,05 | -3,42% | 1.620.872,00 |
| 05.03.2024 | 20,45 | 21,09 | 20,34 | 20,76 | 11,19% | 1.159.141,00 |