21,700€
1,40%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.01.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -2,73% | 40,00 |
| 30.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 15,00 |
| 27.12.2024 | 21,20 | 22,40 | 21,20 | 22,20 | -0,89% | 276,00 |
| 23.12.2024 | 21,40 | 22,40 | 21,40 | 22,40 | 2,75% | 93,00 |
| 20.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 19.12.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 100,00 |
| 18.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 340,00 |
| 17.12.2024 | 22,20 | 23,00 | 22,20 | 23,00 | 0,88% | 344,00 |
| 16.12.2024 | 22,00 | 23,00 | 22,00 | 22,80 | 2,70% | 617,00 |
| 13.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 12.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 10.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 06.12.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 3,67% | 70,00 |
| 05.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 02.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 29.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.11.2024 | 21,20 | 21,20 | 20,40 | 20,40 | -0,97% | - |
| 27.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 26.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.11.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | 170,00 |
| 22.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 21.11.2024 | 20,60 | 21,00 | 20,60 | 20,70 | 0,49% | - |
| 20.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.11.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | 130,00 |
| 18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 15.11.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 4,57% | - |
| 14.11.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -0,51% | 100,00 |
| 13.11.2024 | 19,50 | 19,90 | 19,50 | 19,80 | 2,06% | - |
| 12.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 11.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 08.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 07.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | - |
| 06.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 05.11.2024 | 18,50 | 19,30 | 18,30 | 18,30 | 1,10% | 340,00 |
| 04.11.2024 | 18,00 | 18,30 | 18,00 | 18,10 | 1,69% | 450,00 |
| 01.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 31.10.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 2,89% | - |
| 30.10.2024 | 18,60 | 18,60 | 17,30 | 17,30 | -7,49% | - |
| 29.10.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -2,60% | - |
| 28.10.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -2,04% | - |
| 25.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 24.10.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 2,60% | 200,00 |
| 23.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 21.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 18.10.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 3,83% | 100,00 |
| 17.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 16.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 15.10.2024 | 18,35 | 18,60 | 17,95 | 18,50 | 1,65% | - |
| 14.10.2024 | 17,70 | 18,20 | 17,70 | 18,20 | 0,55% | 55,00 |
| 11.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 10.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 09.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 08.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 07.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 04.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 03.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 02.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 01.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 30.09.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 2,67% | 82,00 |
| 27.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 26.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 25.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 24.09.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 3,35% | 100,00 |
| 23.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 20.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 19.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 18.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 17.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 16.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | - |
| 13.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 12.09.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -3,23% | - |
| 11.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 4,49% | - |
| 10.09.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | - |
| 09.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 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% | - |