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% | - |