17,750€
2,60%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
05.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
04.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
03.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 49,00 |
02.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
30.08.2024 | 17,20 | 17,40 | 17,20 | 17,40 | -1,14% | 50,00 |
29.08.2024 | 17,20 | 17,60 | 17,20 | 17,60 | 1,73% | 117,00 |
28.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
27.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
26.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
23.08.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | 724,00 |
22.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
21.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
20.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
19.08.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 3,57% | 100,00 |
16.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
15.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
14.08.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 3,66% | 30,00 |
13.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
12.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
09.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
08.08.2024 | 17,00 | 17,00 | 16,40 | 16,40 | -1,80% | 100,00 |
07.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
06.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
05.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
02.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
01.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
31.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
30.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
29.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
26.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
25.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
24.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
23.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
22.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
19.07.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -2,17% | - |
18.07.2024 | 17,90 | 18,40 | 17,90 | 18,40 | 3,37% | 490,00 |
17.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
16.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
15.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
12.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
11.07.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 2,84% | 700,00 |
10.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
09.07.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | - |
08.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
05.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
04.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
03.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
02.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
01.07.2024 | 17,60 | 17,90 | 17,60 | 17,70 | -0,56% | - |
28.06.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -1,66% | 538,00 |
27.06.2024 | 17,60 | 18,10 | 17,60 | 18,10 | 2,26% | 324,00 |
26.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
25.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
24.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
21.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
20.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
19.06.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 0,00% | 249,00 |
18.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
17.06.2024 | 19,00 | 19,00 | 18,30 | 18,30 | -4,19% | - |
14.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | 162,00 |
13.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
12.06.2024 | 19,30 | 20,00 | 19,30 | 20,00 | 2,56% | 10,00 |
11.06.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -0,51% | 995,00 |
10.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
07.06.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | - |
06.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
05.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
04.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
03.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
31.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
30.05.2024 | 18,90 | 19,20 | 18,90 | 19,20 | -1,03% | - |
29.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
28.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
27.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
24.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
23.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
22.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
21.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
20.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
17.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
16.05.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | 180,00 |
15.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
14.05.2024 | 20,00 | 20,80 | 20,00 | 20,80 | 4,52% | 2,00 |
13.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
10.05.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 3,68% | 250,00 |
09.05.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 3,26% | - |
08.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | - |
07.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
06.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 70,00 |
03.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
02.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
30.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
29.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
26.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
25.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
24.04.2024 | 19,80 | 19,80 | 19,40 | 19,40 | 0,52% | - |
23.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
22.04.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 3,91% | 10,00 |
19.04.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 1,70% | - |