40,150€
3,29%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 39,07 | 40,37 | 38,95 | 40,14 | 3,27% | 15.258,00 |
| 22.04.2024 | 36,67 | 39,40 | 36,67 | 38,87 | 5,97% | 34.247,00 |
| 19.04.2024 | 35,87 | 36,75 | 35,71 | 36,68 | 0,52% | 9.562,00 |
| 18.04.2024 | 35,51 | 36,50 | 35,51 | 36,49 | 2,41% | 8.326,00 |
| 17.04.2024 | 34,98 | 35,77 | 34,98 | 35,63 | 1,83% | 4.525,00 |
| 16.04.2024 | 35,31 | 35,58 | 34,88 | 34,99 | -1,05% | 7.968,00 |
| 15.04.2024 | 35,02 | 35,56 | 34,89 | 35,36 | 2,02% | 14.180,00 |
| 12.04.2024 | 35,30 | 36,00 | 34,57 | 34,66 | -1,81% | 14.533,00 |
| 11.04.2024 | 35,71 | 35,91 | 35,15 | 35,30 | -0,45% | 4.025,00 |
| 10.04.2024 | 35,36 | 36,06 | 35,36 | 35,46 | -0,06% | 15.417,00 |
| 09.04.2024 | 35,05 | 35,49 | 34,60 | 35,48 | 1,20% | 10.704,00 |
| 08.04.2024 | 34,53 | 35,07 | 34,53 | 35,06 | 1,42% | 13.410,00 |
| 05.04.2024 | 34,91 | 34,91 | 34,41 | 34,57 | -0,37% | 11.578,00 |
| 04.04.2024 | 34,54 | 35,30 | 34,54 | 34,70 | 0,41% | 8.337,00 |
| 03.04.2024 | 34,74 | 34,91 | 34,14 | 34,56 | -0,80% | 7.137,00 |
| 02.04.2024 | 35,35 | 35,44 | 34,60 | 34,84 | -2,44% | 40.489,00 |
| 28.03.2024 | 35,49 | 36,02 | 35,45 | 35,71 | 0,28% | 10.990,00 |
| 27.03.2024 | 34,78 | 35,68 | 34,77 | 35,61 | 2,18% | 6.908,00 |
| 26.03.2024 | 34,96 | 34,96 | 34,66 | 34,85 | 0,03% | 14.470,00 |
| 25.03.2024 | 34,49 | 35,16 | 34,37 | 34,84 | 0,93% | 9.086,00 |
| 22.03.2024 | 35,09 | 35,53 | 34,52 | 34,52 | -1,90% | 17.459,00 |
| 21.03.2024 | 35,96 | 36,11 | 35,06 | 35,19 | -2,22% | 15.791,00 |
| 20.03.2024 | 35,82 | 35,99 | 35,62 | 35,99 | 0,73% | 6.769,00 |
| 19.03.2024 | 34,76 | 35,97 | 34,76 | 35,73 | 2,50% | 19.312,00 |
| 18.03.2024 | 35,03 | 35,20 | 34,75 | 34,86 | -0,03% | 17.222,00 |
| 15.03.2024 | 35,96 | 36,16 | 34,52 | 34,87 | -3,03% | 18.856,00 |
| 14.03.2024 | 36,58 | 36,89 | 35,96 | 35,96 | -1,80% | 6.189,00 |
| 13.03.2024 | 36,72 | 37,03 | 36,62 | 36,62 | -0,52% | 9.268,00 |
| 12.03.2024 | 37,01 | 37,01 | 36,60 | 36,81 | -0,46% | 5.183,00 |
| 11.03.2024 | 37,03 | 37,27 | 36,74 | 36,98 | -0,19% | 8.316,00 |
| 08.03.2024 | 37,67 | 37,79 | 37,02 | 37,05 | -1,67% | 6.434,00 |
| 07.03.2024 | 36,63 | 37,96 | 36,57 | 37,68 | 2,59% | 8.970,00 |
| 06.03.2024 | 38,99 | 38,99 | 36,73 | 36,73 | -4,32% | 21.494,00 |
| 05.03.2024 | 34,43 | 38,71 | 33,88 | 38,39 | 11,60% | 61.296,00 |
| 04.03.2024 | 35,47 | 35,63 | 34,14 | 34,40 | -3,53% | 20.250,00 |
| 01.03.2024 | 35,51 | 35,79 | 35,24 | 35,66 | 1,05% | 7.655,00 |
| 29.02.2024 | 35,60 | 35,86 | 35,10 | 35,29 | -1,56% | 11.143,00 |
| 28.02.2024 | 36,08 | 36,67 | 35,61 | 35,85 | -0,58% | 13.283,00 |
| 27.02.2024 | 36,50 | 36,50 | 35,68 | 36,06 | -0,69% | 16.283,00 |
| 26.02.2024 | 35,39 | 36,87 | 35,39 | 36,31 | 2,05% | 18.619,00 |
| 23.02.2024 | 36,06 | 36,08 | 35,05 | 35,58 | -1,41% | 17.469,00 |
| 22.02.2024 | 35,40 | 36,09 | 35,28 | 36,09 | 1,26% | 16.434,00 |
| 21.02.2024 | 37,46 | 38,08 | 35,30 | 35,64 | -5,91% | 58.261,00 |
| 20.02.2024 | 40,09 | 41,44 | 36,72 | 37,88 | -3,66% | 59.427,00 |
| 19.02.2024 | 39,17 | 39,49 | 38,61 | 39,32 | 0,56% | 20.799,00 |
| 16.02.2024 | 38,75 | 39,23 | 38,41 | 39,10 | 0,26% | 55.982,00 |
| 15.02.2024 | 39,34 | 39,45 | 38,72 | 39,00 | -1,44% | 7.938,00 |
| 14.02.2024 | 37,74 | 40,17 | 37,74 | 39,57 | 5,75% | 77.748,00 |
| 13.02.2024 | 37,04 | 37,75 | 36,85 | 37,42 | 1,05% | 12.003,00 |
| 12.02.2024 | 36,01 | 37,32 | 36,01 | 37,03 | 1,87% | 17.560,00 |
| 09.02.2024 | 36,31 | 36,45 | 35,96 | 36,35 | -0,41% | 7.944,00 |
| 08.02.2024 | 36,90 | 36,90 | 36,21 | 36,50 | -0,38% | 7.065,00 |
| 07.02.2024 | 36,71 | 37,06 | 36,61 | 36,64 | -0,14% | 7.700,00 |
| 06.02.2024 | 36,12 | 36,88 | 35,70 | 36,69 | 2,06% | 11.372,00 |
| 05.02.2024 | 35,80 | 36,20 | 35,62 | 35,95 | 0,56% | 3.712,00 |
| 02.02.2024 | 35,91 | 36,52 | 35,67 | 35,75 | -0,36% | 8.191,00 |
| 01.02.2024 | 35,82 | 36,14 | 35,63 | 35,88 | 0,84% | 9.500,00 |
| 31.01.2024 | 35,91 | 36,37 | 35,58 | 35,58 | -0,92% | 6.092,00 |
| 30.01.2024 | 37,01 | 37,01 | 35,80 | 35,91 | -2,84% | 9.405,00 |
| 29.01.2024 | 36,68 | 36,96 | 36,34 | 36,96 | 0,30% | 3.959,00 |
| 26.01.2024 | 36,30 | 37,01 | 36,29 | 36,85 | 1,13% | 9.301,00 |
| 25.01.2024 | 36,45 | 37,08 | 36,18 | 36,44 | -0,33% | 7.897,00 |
| 24.01.2024 | 36,13 | 37,33 | 36,13 | 36,56 | 1,11% | 11.380,00 |
| 23.01.2024 | 36,45 | 36,45 | 35,82 | 36,16 | 0,00% | 5.795,00 |
| 22.01.2024 | 35,88 | 36,50 | 35,56 | 36,16 | 1,54% | 7.646,00 |
| 19.01.2024 | 35,71 | 35,71 | 35,43 | 35,61 | 0,17% | 3.114,00 |
| 18.01.2024 | 35,12 | 35,65 | 35,05 | 35,55 | 1,34% | 8.668,00 |
| 17.01.2024 | 36,00 | 36,00 | 34,59 | 35,08 | -2,69% | 17.767,00 |
| 16.01.2024 | 36,19 | 36,50 | 36,05 | 36,05 | -1,56% | 5.514,00 |
| 15.01.2024 | 36,76 | 36,76 | 36,36 | 36,62 | 0,27% | 4.879,00 |
| 12.01.2024 | 36,84 | 37,06 | 36,52 | 36,52 | -0,71% | 4.117,00 |
| 11.01.2024 | 37,01 | 37,37 | 36,68 | 36,78 | 0,11% | 4.598,00 |
| 10.01.2024 | 37,01 | 37,32 | 36,70 | 36,74 | -0,89% | 5.596,00 |
| 09.01.2024 | 37,46 | 37,61 | 37,07 | 37,07 | -1,46% | 7.889,00 |
| 08.01.2024 | 37,42 | 37,70 | 36,38 | 37,62 | 0,53% | 27.303,00 |
| 05.01.2024 | 37,96 | 38,20 | 37,20 | 37,42 | -2,25% | 8.663,00 |
| 04.01.2024 | 37,71 | 38,29 | 37,51 | 38,28 | 1,06% | 4.604,00 |
| 03.01.2024 | 38,84 | 39,01 | 37,59 | 37,88 | -2,50% | 29.211,00 |
| 02.01.2024 | 37,83 | 38,85 | 37,82 | 38,85 | 2,59% | 51.865,00 |
| 29.12.2023 | 37,81 | 37,96 | 37,81 | 37,87 | 0,16% | 4.216,00 |
| 28.12.2023 | 37,78 | 38,00 | 37,69 | 37,81 | -0,11% | 8.916,00 |
| 27.12.2023 | 38,00 | 38,35 | 37,78 | 37,85 | -0,86% | 14.314,00 |
| 22.12.2023 | 38,14 | 38,19 | 37,82 | 38,18 | 0,32% | 10.983,00 |
| 21.12.2023 | 37,47 | 38,50 | 37,47 | 38,06 | 1,44% | 13.517,00 |
| 20.12.2023 | 37,41 | 38,15 | 37,41 | 37,52 | 0,29% | 10.943,00 |
| 19.12.2023 | 37,51 | 37,88 | 37,41 | 37,41 | -1,11% | 13.721,00 |
| 18.12.2023 | 37,83 | 38,00 | 37,55 | 37,83 | -0,08% | 14.721,00 |
| 15.12.2023 | 38,75 | 38,96 | 37,85 | 37,86 | -2,45% | 32.840,00 |
| 14.12.2023 | 38,52 | 39,45 | 38,48 | 38,81 | 0,81% | 33.892,00 |
| 13.12.2023 | 38,02 | 38,50 | 37,79 | 38,50 | 0,97% | 25.080,00 |
| 12.12.2023 | 38,35 | 38,90 | 38,02 | 38,13 | -0,55% | 9.793,00 |
| 11.12.2023 | 37,88 | 38,50 | 37,84 | 38,34 | 0,71% | 15.037,00 |
| 08.12.2023 | 37,06 | 38,30 | 37,06 | 38,07 | 2,70% | 33.886,00 |
| 07.12.2023 | 36,95 | 37,63 | 36,95 | 37,07 | -0,30% | 7.627,00 |
| 06.12.2023 | 37,61 | 37,72 | 36,61 | 37,18 | -1,38% | 27.034,00 |
| 05.12.2023 | 38,45 | 38,59 | 37,47 | 37,70 | -2,41% | 27.337,00 |
| 04.12.2023 | 38,01 | 38,79 | 38,00 | 38,63 | 1,68% | 14.453,00 |
| 01.12.2023 | 37,81 | 37,99 | 37,39 | 37,99 | 0,61% | 8.048,00 |
| 30.11.2023 | 37,42 | 37,80 | 36,97 | 37,76 | 0,94% | 33.844,00 |
| 29.11.2023 | 37,41 | 37,42 | 36,84 | 37,41 | 0,00% | 10.648,00 |