23,500$
-0,13%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 23,39 | 23,51 | 23,31 | 23,51 | -0,08% | 622.765,00 |
| 24.08.2026 | 23,50 | 23,58 | 23,39 | 23,53 | 0,43% | 510.815,00 |
| 21.08.2026 | 23,42 | 23,57 | 23,38 | 23,43 | 0,00% | 826.628,00 |
| 20.08.2026 | 23,68 | 23,92 | 23,30 | 23,43 | -1,72% | 787.068,00 |
| 19.08.2026 | 23,71 | 24,04 | 23,71 | 23,84 | 1,19% | 505.925,00 |
| 18.08.2026 | 23,75 | 23,89 | 23,55 | 23,56 | 0,26% | 585.813,00 |
| 17.08.2026 | 23,77 | 23,86 | 23,50 | 23,50 | -1,14% | 532.166,00 |
| 14.08.2026 | 23,83 | 23,85 | 23,70 | 23,77 | 0,59% | 595.021,00 |
| 13.08.2026 | 23,82 | 23,94 | 23,60 | 23,63 | -0,38% | 508.636,00 |
| 12.08.2026 | 23,79 | 23,81 | 23,61 | 23,72 | -0,63% | 696.387,00 |
| 11.08.2026 | 24,36 | 24,54 | 23,85 | 23,87 | -1,97% | 888.899,00 |
| 10.08.2026 | 24,33 | 24,48 | 24,21 | 24,35 | 0,33% | 731.659,00 |
| 07.08.2026 | 24,19 | 24,42 | 24,13 | 24,27 | 0,71% | 950.512,00 |
| 06.08.2026 | 24,49 | 24,50 | 24,03 | 24,10 | 0,88% | 882.111,00 |
| 05.08.2026 | 24,07 | 24,08 | 23,44 | 23,89 | -0,50% | 1.431.156,00 |
| 04.08.2026 | 24,10 | 24,17 | 23,50 | 24,01 | -4,95% | 1.672.626,00 |
| 03.08.2026 | 26,05 | 26,42 | 24,65 | 25,26 | -1,56% | 1.430.848,00 |
| 31.07.2026 | 25,41 | 25,72 | 25,33 | 25,66 | -0,16% | 513.512,00 |
| 30.07.2026 | 25,43 | 25,74 | 25,34 | 25,70 | 3,38% | 824.077,00 |
| 29.07.2026 | 24,97 | 25,07 | 24,74 | 24,86 | 0,44% | 499.383,00 |
| 28.07.2026 | 24,49 | 24,82 | 24,49 | 24,75 | -0,48% | 1.240.954,00 |
| 27.07.2026 | 24,84 | 25,01 | 24,78 | 24,87 | 1,14% | 453.223,00 |
| 24.07.2026 | 24,46 | 24,70 | 24,39 | 24,59 | 0,61% | 650.419,00 |
| 23.07.2026 | 24,20 | 24,47 | 24,09 | 24,44 | 0,58% | 368.298,00 |
| 22.07.2026 | 24,76 | 24,76 | 24,30 | 24,30 | -1,54% | 431.268,00 |
| 21.07.2026 | 24,56 | 24,78 | 24,47 | 24,68 | 2,53% | 618.667,00 |
| 20.07.2026 | 24,12 | 24,30 | 24,07 | 24,07 | -0,17% | 509.060,00 |
| 17.07.2026 | 24,17 | 24,36 | 24,05 | 24,11 | 0,08% | 552.379,00 |
| 16.07.2026 | 24,13 | 24,22 | 23,97 | 24,09 | 0,12% | 758.668,00 |
| 15.07.2026 | 23,67 | 24,14 | 23,60 | 24,06 | -0,33% | 537.858,00 |
| 14.07.2026 | 24,33 | 24,38 | 24,14 | 24,14 | -1,27% | 502.166,00 |
| 13.07.2026 | 24,18 | 24,55 | 24,18 | 24,45 | 1,79% | 499.690,00 |
| 10.07.2026 | 24,07 | 24,09 | 23,86 | 24,02 | 0,46% | 311.960,00 |
| 09.07.2026 | 23,92 | 24,05 | 23,85 | 23,91 | -0,13% | 388.717,00 |
| 08.07.2026 | 23,91 | 24,05 | 23,83 | 23,94 | -1,07% | 449.181,00 |
| 07.07.2026 | 24,33 | 24,39 | 24,14 | 24,20 | 2,50% | 474.320,00 |
| 06.07.2026 | 23,63 | 23,69 | 23,51 | 23,61 | 0,34% | 528.893,00 |
| 02.07.2026 | 23,39 | 23,76 | 23,24 | 23,53 | 2,93% | 1.242.807,00 |
| 01.07.2026 | 22,67 | 23,05 | 22,67 | 22,86 | 1,11% | 1.006.521,00 |
| 30.06.2026 | 22,48 | 22,73 | 22,36 | 22,61 | -0,40% | 694.040,00 |
| 29.06.2026 | 23,17 | 23,20 | 22,59 | 22,70 | -2,32% | 863.829,00 |
| 26.06.2026 | 23,21 | 23,35 | 23,16 | 23,24 | -0,04% | 398.333,00 |
| 25.06.2026 | 23,29 | 23,36 | 23,06 | 23,25 | -2,52% | 830.439,00 |
| 24.06.2026 | 23,82 | 24,00 | 23,74 | 23,85 | 0,63% | 550.055,00 |
| 23.06.2026 | 23,77 | 23,84 | 23,61 | 23,70 | 1,33% | 490.926,00 |
| 22.06.2026 | 23,61 | 23,79 | 23,39 | 23,39 | -0,85% | 488.456,00 |
| 18.06.2026 | 23,49 | 23,67 | 23,38 | 23,59 | 0,08% | 405.739,00 |
| 17.06.2026 | 23,71 | 23,95 | 23,47 | 23,57 | -0,76% | 618.982,00 |
| 16.06.2026 | 23,63 | 23,85 | 23,48 | 23,75 | 1,28% | 452.683,00 |
| 15.06.2026 | 23,56 | 23,71 | 23,43 | 23,45 | 1,87% | 730.382,00 |
| 12.06.2026 | 22,87 | 23,06 | 22,78 | 23,02 | 2,91% | 613.159,00 |
| 11.06.2026 | 22,42 | 22,59 | 22,24 | 22,37 | 0,40% | 603.762,00 |
| 10.06.2026 | 22,44 | 22,54 | 22,27 | 22,28 | -0,31% | 371.994,00 |
| 09.06.2026 | 22,17 | 22,50 | 22,16 | 22,35 | 2,57% | 559.738,00 |
| 08.06.2026 | 21,98 | 22,07 | 21,72 | 21,79 | -1,09% | 478.903,00 |
| 05.06.2026 | 22,10 | 22,11 | 21,94 | 22,03 | 0,46% | 554.177,00 |
| 04.06.2026 | 21,67 | 22,04 | 21,67 | 21,93 | 4,93% | 729.764,00 |
| 03.06.2026 | 20,79 | 20,97 | 20,68 | 20,90 | 1,70% | 980.612,00 |
| 02.06.2026 | 20,98 | 21,03 | 20,55 | 20,55 | -2,33% | 2.280.127,00 |
| 01.06.2026 | 21,34 | 21,35 | 21,04 | 21,04 | -2,46% | 785.209,00 |
| 29.05.2026 | 21,71 | 21,75 | 21,54 | 21,57 | -0,28% | 1.393.762,00 |
| 28.05.2026 | 21,55 | 21,76 | 21,48 | 21,63 | 0,32% | 597.094,00 |
| 27.05.2026 | 21,69 | 21,78 | 21,45 | 21,56 | -0,09% | 469.704,00 |
| 26.05.2026 | 21,96 | 21,96 | 21,55 | 21,58 | -0,28% | 677.456,00 |
| 22.05.2026 | 21,66 | 21,81 | 21,59 | 21,64 | -3,82% | 390.103,00 |
| 21.05.2026 | 22,23 | 22,59 | 22,23 | 22,50 | 1,35% | 677.806,00 |
| 20.05.2026 | 22,03 | 22,26 | 21,89 | 22,20 | 0,45% | 660.457,00 |
| 19.05.2026 | 22,19 | 22,33 | 22,03 | 22,10 | -0,54% | 536.462,00 |
| 18.05.2026 | 21,78 | 22,27 | 21,78 | 22,22 | 2,87% | 735.763,00 |
| 15.05.2026 | 21,61 | 21,73 | 21,51 | 21,60 | 0,61% | 674.483,00 |
| 14.05.2026 | 21,55 | 21,67 | 21,40 | 21,47 | 0,37% | 1.059.358,00 |
| 13.05.2026 | 21,71 | 21,71 | 21,18 | 21,39 | -3,82% | 1.003.405,00 |
| 12.05.2026 | 21,92 | 22,29 | 21,76 | 22,24 | 2,21% | 828.908,00 |
| 11.05.2026 | 22,00 | 22,03 | 21,74 | 21,76 | -1,23% | 859.177,00 |
| 08.05.2026 | 22,11 | 22,22 | 21,75 | 22,03 | 1,76% | 1.127.690,00 |
| 07.05.2026 | 21,54 | 21,90 | 21,41 | 21,65 | 3,05% | 1.068.312,00 |
| 06.05.2026 | 20,74 | 21,22 | 20,62 | 21,01 | 4,06% | 1.292.036,00 |
| 05.05.2026 | 21,08 | 21,14 | 20,02 | 20,19 | -10,86% | 2.631.811,00 |
| 04.05.2026 | 22,52 | 22,83 | 22,48 | 22,65 | 0,71% | 717.140,00 |
| 01.05.2026 | 22,63 | 22,71 | 22,35 | 22,49 | -0,35% | 486.035,00 |
| 30.04.2026 | 22,36 | 22,66 | 22,29 | 22,57 | 1,85% | 400.595,00 |
| 29.04.2026 | 22,32 | 22,37 | 22,11 | 22,16 | -1,55% | 423.522,00 |
| 28.04.2026 | 22,64 | 22,70 | 22,50 | 22,51 | -0,49% | 398.231,00 |
| 27.04.2026 | 22,73 | 22,85 | 22,57 | 22,62 | -0,66% | 466.433,00 |
| 24.04.2026 | 22,68 | 22,78 | 22,53 | 22,77 | 0,13% | 341.542,00 |
| 23.04.2026 | 23,00 | 23,00 | 22,60 | 22,74 | -0,52% | 403.275,00 |
| 22.04.2026 | 22,85 | 22,93 | 22,76 | 22,86 | -0,39% | 612.004,00 |
| 21.04.2026 | 23,33 | 23,52 | 22,92 | 22,95 | -0,99% | 413.810,00 |
| 20.04.2026 | 22,94 | 23,27 | 22,94 | 23,18 | -0,98% | 692.096,00 |
| 17.04.2026 | 23,02 | 23,52 | 23,00 | 23,41 | 2,81% | 718.467,00 |
| 16.04.2026 | 22,94 | 23,07 | 22,75 | 22,77 | -0,31% | 1.090.978,00 |
| 15.04.2026 | 22,94 | 23,06 | 22,82 | 22,84 | -1,59% | 501.481,00 |
| 14.04.2026 | 23,57 | 23,71 | 22,99 | 23,21 | -2,15% | 1.034.126,00 |
| 13.04.2026 | 23,44 | 23,72 | 23,36 | 23,72 | 0,38% | 399.183,00 |
| 10.04.2026 | 23,82 | 23,84 | 23,57 | 23,63 | 0,08% | 267.955,00 |
| 09.04.2026 | 23,39 | 23,69 | 23,24 | 23,61 | 0,77% | 487.400,00 |
| 08.04.2026 | 23,48 | 23,67 | 23,35 | 23,43 | 2,99% | 489.903,00 |
| 07.04.2026 | 22,72 | 22,80 | 22,49 | 22,75 | 1,20% | 411.162,00 |
| 06.04.2026 | 22,41 | 22,60 | 22,36 | 22,48 | 0,31% | 264.564,00 |
| 02.04.2026 | 22,10 | 22,45 | 21,95 | 22,41 | 0,27% | 329.832,00 |