35,620€
0,10%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,59 | 36,07 | 35,43 | 35,62 | 0,10% | 1.075,00 |
27.03.2024 | 34,86 | 35,76 | 34,83 | 35,59 | 2,18% | 900,00 |
26.03.2024 | 34,96 | 35,02 | 34,66 | 34,83 | -0,37% | 790,00 |
25.03.2024 | 34,51 | 35,21 | 34,43 | 34,96 | 1,29% | 220,00 |
22.03.2024 | 35,18 | 35,53 | 34,51 | 34,51 | -1,89% | 275,00 |
21.03.2024 | 36,12 | 36,12 | 35,04 | 35,18 | -2,25% | 580,00 |
20.03.2024 | 35,73 | 36,00 | 35,56 | 35,99 | 0,71% | 25,00 |
19.03.2024 | 34,91 | 36,00 | 34,83 | 35,73 | 2,35% | 170,00 |
18.03.2024 | 35,09 | 35,23 | 34,73 | 34,91 | -0,41% | 40,00 |
15.03.2024 | 36,08 | 36,27 | 34,65 | 35,06 | -2,76% | 430,00 |
14.03.2024 | 36,71 | 36,96 | 36,05 | 36,05 | -1,80% | 300,00 |
13.03.2024 | 36,85 | 37,07 | 36,61 | 36,71 | -0,47% | 470,00 |
12.03.2024 | 36,92 | 37,07 | 36,56 | 36,89 | -0,08% | 1.412,00 |
11.03.2024 | 37,16 | 37,40 | 36,71 | 36,92 | -0,66% | 1.790,00 |
08.03.2024 | 37,78 | 37,84 | 37,12 | 37,16 | -1,63% | 680,00 |
07.03.2024 | 36,91 | 37,92 | 36,59 | 37,78 | 2,34% | 1.175,00 |
06.03.2024 | 38,28 | 38,88 | 36,77 | 36,91 | -3,64% | 1.625,00 |
05.03.2024 | 34,46 | 38,75 | 33,89 | 38,31 | 11,27% | 3.057,00 |
04.03.2024 | 35,61 | 35,65 | 34,15 | 34,43 | -3,16% | 3.940,00 |
01.03.2024 | 35,42 | 35,81 | 35,17 | 35,55 | 0,38% | 435,00 |
29.02.2024 | 35,72 | 35,89 | 35,10 | 35,42 | -0,77% | 600,00 |
28.02.2024 | 36,21 | 36,73 | 35,63 | 35,69 | -1,52% | 1.090,00 |
27.02.2024 | 36,33 | 36,46 | 35,64 | 36,24 | -0,40% | 1.882,00 |
26.02.2024 | 35,58 | 36,88 | 35,46 | 36,39 | 2,36% | 2.975,00 |
23.02.2024 | 36,02 | 36,02 | 35,02 | 35,55 | -1,31% | 793,00 |
22.02.2024 | 35,53 | 36,13 | 35,27 | 36,02 | 1,32% | 632,00 |
21.02.2024 | 37,86 | 37,91 | 35,21 | 35,55 | -6,11% | 4.332,00 |
20.02.2024 | 39,41 | 41,61 | 36,61 | 37,86 | -3,92% | 4.018,00 |
19.02.2024 | 39,06 | 39,51 | 38,59 | 39,41 | 0,88% | 994,00 |
16.02.2024 | 38,92 | 39,29 | 38,39 | 39,06 | 0,32% | - |
15.02.2024 | 39,45 | 39,78 | 38,80 | 38,94 | -1,34% | - |
14.02.2024 | 37,60 | 40,19 | 37,60 | 39,47 | 4,96% | 1.102,00 |
13.02.2024 | 37,13 | 37,80 | 36,96 | 37,60 | 1,32% | 227,00 |
12.02.2024 | 36,17 | 37,27 | 35,99 | 37,11 | 2,60% | 73,00 |
09.02.2024 | 36,44 | 36,66 | 35,99 | 36,17 | -0,74% | 466,00 |
08.02.2024 | 36,73 | 36,77 | 36,16 | 36,44 | -0,78% | 200,00 |
07.02.2024 | 36,83 | 37,16 | 36,60 | 36,73 | -0,29% | 784,00 |
06.02.2024 | 36,04 | 36,87 | 36,02 | 36,83 | 2,21% | 1.155,00 |
05.02.2024 | 35,77 | 36,21 | 35,66 | 36,04 | 0,85% | 200,00 |
02.02.2024 | 35,98 | 36,64 | 35,73 | 35,73 | -0,89% | 338,00 |
01.02.2024 | 35,72 | 36,20 | 35,58 | 36,05 | 0,92% | 25,00 |
31.01.2024 | 36,02 | 36,36 | 35,72 | 35,72 | -0,78% | 303,00 |
30.01.2024 | 36,92 | 36,92 | 35,70 | 36,00 | -2,48% | 181,00 |
29.01.2024 | 36,72 | 36,93 | 36,35 | 36,92 | 0,29% | 102,00 |
26.01.2024 | 36,42 | 37,05 | 36,31 | 36,81 | 1,07% | - |
25.01.2024 | 36,60 | 37,12 | 36,18 | 36,42 | -0,55% | 500,00 |
24.01.2024 | 36,15 | 37,32 | 36,15 | 36,62 | 1,24% | 19,00 |
23.01.2024 | 36,25 | 36,43 | 35,80 | 36,17 | -0,22% | 70,00 |
22.01.2024 | 35,71 | 36,50 | 35,64 | 36,25 | 1,46% | 637,00 |
19.01.2024 | 35,57 | 35,84 | 35,38 | 35,73 | 0,39% | 308,00 |
18.01.2024 | 35,20 | 35,66 | 34,99 | 35,59 | 1,11% | 295,00 |
17.01.2024 | 35,60 | 35,90 | 34,57 | 35,20 | -2,24% | 1.054,00 |
16.01.2024 | 36,38 | 36,55 | 35,99 | 36,01 | -1,15% | 6,00 |
15.01.2024 | 36,47 | 36,77 | 36,34 | 36,43 | -0,22% | 491,00 |
12.01.2024 | 36,85 | 37,11 | 36,49 | 36,51 | -1,00% | 100,00 |
11.01.2024 | 36,73 | 37,49 | 36,73 | 36,88 | 0,26% | 385,00 |
10.01.2024 | 37,07 | 37,35 | 36,65 | 36,78 | -0,90% | 100,00 |
09.01.2024 | 37,47 | 37,74 | 37,04 | 37,12 | -0,99% | 45,00 |
08.01.2024 | 37,44 | 37,72 | 36,39 | 37,49 | 0,08% | 1.416,00 |
05.01.2024 | 38,02 | 38,12 | 37,19 | 37,46 | -1,73% | 155,00 |
04.01.2024 | 37,63 | 38,34 | 37,49 | 38,12 | 1,15% | 743,00 |
03.01.2024 | 38,60 | 39,05 | 37,58 | 37,68 | -2,56% | - |
02.01.2024 | 37,84 | 38,75 | 37,84 | 38,67 | 2,19% | 1.487,00 |
29.12.2023 | 37,87 | 37,99 | 37,79 | 37,84 | -0,08% | - |
28.12.2023 | 37,83 | 38,02 | 37,66 | 37,87 | -0,03% | 143,00 |
27.12.2023 | 38,13 | 38,46 | 37,77 | 37,88 | -0,39% | 920,00 |
22.12.2023 | 38,08 | 38,27 | 37,83 | 38,03 | -0,26% | 500,00 |
21.12.2023 | 37,55 | 38,53 | 37,55 | 38,13 | 1,42% | 4.257,00 |
20.12.2023 | 37,53 | 38,22 | 37,44 | 37,60 | 0,23% | 790,00 |
19.12.2023 | 37,70 | 37,91 | 37,41 | 37,51 | -0,45% | - |
18.12.2023 | 38,09 | 38,09 | 37,56 | 37,68 | -0,95% | 21,00 |
15.12.2023 | 38,93 | 39,18 | 38,00 | 38,04 | -2,14% | 505,00 |
14.12.2023 | 38,45 | 39,51 | 38,45 | 38,87 | 1,09% | 2.866,00 |
13.12.2023 | 38,07 | 38,54 | 37,76 | 38,45 | 1,01% | 115,00 |
12.12.2023 | 38,40 | 38,92 | 38,01 | 38,07 | -0,79% | 809,00 |
11.12.2023 | 38,17 | 38,57 | 37,79 | 38,37 | 0,62% | 125,00 |
08.12.2023 | 37,24 | 38,32 | 37,15 | 38,14 | 2,60% | 2.239,00 |
07.12.2023 | 37,17 | 37,72 | 36,91 | 37,17 | 0,00% | - |
06.12.2023 | 37,77 | 37,86 | 36,66 | 37,17 | -1,59% | 1.278,00 |
05.12.2023 | 38,64 | 38,64 | 37,54 | 37,77 | -2,19% | 388,00 |
04.12.2023 | 38,06 | 38,68 | 37,97 | 38,62 | 1,42% | 1.100,00 |
01.12.2023 | 37,74 | 38,08 | 37,38 | 38,08 | 1,06% | 359,00 |
30.11.2023 | 37,35 | 37,82 | 36,93 | 37,68 | 0,95% | 580,00 |
29.11.2023 | 37,29 | 37,47 | 36,83 | 37,32 | 0,09% | 1.340,00 |
28.11.2023 | 36,68 | 37,47 | 36,44 | 37,29 | 1,65% | 362,00 |
27.11.2023 | 36,56 | 36,81 | 36,32 | 36,68 | 0,14% | 113,00 |
24.11.2023 | 36,25 | 36,74 | 36,22 | 36,63 | 1,05% | 2.727,00 |
23.11.2023 | 36,11 | 36,34 | 36,01 | 36,25 | 0,40% | 1.097,00 |
22.11.2023 | 36,13 | 36,97 | 35,62 | 36,11 | -0,06% | 3.115,00 |
21.11.2023 | 35,68 | 36,40 | 35,60 | 36,13 | 1,25% | 1.619,00 |
20.11.2023 | 35,81 | 36,01 | 35,41 | 35,68 | -0,45% | 705,00 |
17.11.2023 | 35,36 | 37,03 | 35,36 | 35,84 | 1,27% | 2.407,00 |
16.11.2023 | 35,43 | 35,66 | 35,05 | 35,39 | -0,03% | 80,00 |
15.11.2023 | 35,51 | 36,29 | 34,93 | 35,40 | -0,37% | 192,00 |
14.11.2023 | 33,12 | 35,82 | 33,07 | 35,53 | 7,03% | 1.415,00 |
13.11.2023 | 32,16 | 33,26 | 30,87 | 33,20 | 3,35% | 2.010,00 |
10.11.2023 | 32,20 | 32,24 | 31,69 | 32,12 | -0,37% | 425,00 |
09.11.2023 | 32,10 | 32,44 | 31,94 | 32,24 | 0,56% | 520,00 |
08.11.2023 | 31,34 | 32,48 | 31,19 | 32,06 | 2,17% | 1.927,00 |
07.11.2023 | 31,71 | 31,75 | 30,95 | 31,38 | -1,04% | 1.417,00 |