35,390€
1,40%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 34,90 | 35,39 | 34,83 | 35,39 | 1,40% | - |
18.03.2024 | 34,83 | 35,24 | 34,74 | 34,90 | 0,75% | 275.599,00 |
15.03.2024 | 36,00 | 36,28 | 34,64 | 34,64 | -4,07% | 1.441.246,00 |
14.03.2024 | 36,69 | 36,97 | 36,09 | 36,11 | -1,71% | 445.685,00 |
13.03.2024 | 36,91 | 37,07 | 36,60 | 36,74 | -0,35% | 351.610,00 |
12.03.2024 | 37,00 | 37,03 | 36,52 | 36,87 | -0,35% | 207.817,00 |
11.03.2024 | 36,94 | 37,39 | 36,70 | 37,00 | -0,48% | 242.058,00 |
08.03.2024 | 37,75 | 37,82 | 37,18 | 37,18 | -1,69% | 368.393,00 |
07.03.2024 | 36,74 | 37,92 | 36,56 | 37,82 | 2,16% | 310.528,00 |
06.03.2024 | 38,14 | 38,35 | 36,75 | 37,02 | -3,72% | 641.722,00 |
05.03.2024 | 34,25 | 38,75 | 33,88 | 38,45 | 11,51% | 1.343.056,00 |
04.03.2024 | 35,61 | 35,61 | 34,13 | 34,48 | -3,23% | 512.382,00 |
01.03.2024 | 35,48 | 35,80 | 35,21 | 35,63 | 0,71% | 318.508,00 |
29.02.2024 | 35,67 | 35,89 | 35,09 | 35,38 | -0,98% | 805.223,00 |
28.02.2024 | 36,19 | 36,70 | 35,62 | 35,73 | -1,49% | 245.344,00 |
27.02.2024 | 36,29 | 36,43 | 35,65 | 36,27 | -0,44% | 288.708,00 |
26.02.2024 | 35,53 | 36,87 | 35,38 | 36,43 | 2,76% | 460.431,00 |
23.02.2024 | 35,75 | 35,81 | 35,02 | 35,45 | -1,25% | 429.780,00 |
22.02.2024 | 35,63 | 36,11 | 35,27 | 35,90 | 0,79% | 586.052,00 |
21.02.2024 | 37,30 | 37,55 | 35,45 | 35,62 | -5,52% | 828.614,00 |
20.02.2024 | 41,53 | 41,62 | 36,60 | 37,70 | -4,46% | 906.344,00 |
19.02.2024 | 38,99 | 39,47 | 38,60 | 39,46 | 1,21% | 441.518,00 |
16.02.2024 | 39,00 | 39,28 | 38,37 | 38,99 | 0,49% | 546.385,00 |
15.02.2024 | 39,38 | 39,75 | 38,79 | 38,80 | -1,50% | 458.739,00 |
14.02.2024 | 38,42 | 40,19 | 38,42 | 39,39 | 4,34% | 938.966,00 |
13.02.2024 | 37,07 | 37,76 | 37,04 | 37,75 | 2,05% | 499.830,00 |
12.02.2024 | 36,14 | 36,99 | 36,00 | 36,99 | 2,64% | 228.533,00 |
09.02.2024 | 36,61 | 36,61 | 36,03 | 36,04 | -0,93% | 307.000,00 |
08.02.2024 | 36,50 | 36,65 | 36,17 | 36,38 | -0,95% | 394.112,00 |
07.02.2024 | 37,00 | 37,10 | 36,60 | 36,73 | -0,24% | 338.543,00 |
06.02.2024 | 36,12 | 36,82 | 36,10 | 36,82 | 2,16% | 302.071,00 |
05.02.2024 | 35,69 | 36,21 | 35,69 | 36,04 | 0,61% | 260.893,00 |
02.02.2024 | 36,05 | 36,73 | 35,78 | 35,82 | 0,17% | 332.253,00 |
01.02.2024 | 35,80 | 36,19 | 35,54 | 35,76 | -0,67% | 247.559,00 |
31.01.2024 | 36,01 | 36,33 | 35,78 | 36,00 | -0,08% | 327.337,00 |
30.01.2024 | 36,87 | 36,92 | 35,71 | 36,03 | -2,20% | 288.725,00 |
29.01.2024 | 36,78 | 36,86 | 36,36 | 36,84 | 0,46% | 363.699,00 |
26.01.2024 | 36,61 | 37,04 | 36,50 | 36,67 | 0,94% | 381.426,00 |
25.01.2024 | 36,66 | 37,12 | 36,19 | 36,33 | -1,36% | 388.869,00 |
24.01.2024 | 36,34 | 37,30 | 36,21 | 36,83 | 1,74% | 499.197,00 |
23.01.2024 | 36,45 | 36,45 | 35,80 | 36,20 | -0,30% | 380.157,00 |
22.01.2024 | 35,76 | 36,52 | 35,66 | 36,31 | 1,94% | 272.400,00 |
19.01.2024 | 35,71 | 35,84 | 35,37 | 35,62 | 0,34% | 391.817,00 |
18.01.2024 | 35,42 | 35,66 | 35,00 | 35,50 | 0,60% | 390.235,00 |
17.01.2024 | 35,30 | 35,57 | 34,56 | 35,29 | -2,70% | 621.897,00 |
16.01.2024 | 36,22 | 36,55 | 36,07 | 36,27 | -0,60% | 241.152,00 |
15.01.2024 | 36,63 | 36,74 | 36,35 | 36,49 | -0,52% | 315.538,00 |
12.01.2024 | 36,73 | 37,10 | 36,58 | 36,68 | -0,30% | 279.588,00 |
11.01.2024 | 37,09 | 37,47 | 36,76 | 36,79 | -0,05% | 292.023,00 |
10.01.2024 | 37,10 | 37,34 | 36,63 | 36,81 | -1,05% | 435.223,00 |
09.01.2024 | 37,57 | 37,66 | 37,04 | 37,20 | -0,80% | 384.514,00 |
08.01.2024 | 36,56 | 37,71 | 36,40 | 37,50 | 0,37% | 498.509,00 |
05.01.2024 | 37,69 | 37,87 | 37,18 | 37,36 | -2,28% | 490.991,00 |
04.01.2024 | 37,50 | 38,32 | 37,38 | 38,23 | 1,38% | 253.793,00 |
03.01.2024 | 38,68 | 39,04 | 37,57 | 37,71 | -2,56% | 362.275,00 |
02.01.2024 | 38,03 | 38,70 | 37,96 | 38,70 | 1,95% | 304.511,00 |
29.12.2023 | 37,85 | 37,99 | 37,80 | 37,96 | 0,16% | 118.546,00 |
28.12.2023 | 37,87 | 38,00 | 37,65 | 37,90 | -0,16% | 111.249,00 |
27.12.2023 | 38,02 | 38,45 | 37,76 | 37,96 | -0,24% | 230.961,00 |
22.12.2023 | 38,16 | 38,24 | 37,83 | 38,05 | -0,65% | 189.063,00 |
21.12.2023 | 37,58 | 38,52 | 37,57 | 38,30 | 1,06% | 346.501,00 |
20.12.2023 | 37,58 | 38,22 | 37,47 | 37,90 | 1,17% | 649.736,00 |
19.12.2023 | 37,65 | 37,89 | 37,41 | 37,46 | -0,50% | 573.156,00 |
18.12.2023 | 37,87 | 38,03 | 37,55 | 37,65 | -1,80% | 304.718,00 |
15.12.2023 | 38,56 | 38,81 | 38,00 | 38,34 | -1,54% | 1.334.865,00 |
14.12.2023 | 39,04 | 39,52 | 38,69 | 38,94 | 2,53% | 471.332,00 |
13.12.2023 | 37,94 | 38,18 | 37,75 | 37,98 | -0,26% | 243.421,00 |
12.12.2023 | 38,38 | 38,90 | 38,00 | 38,08 | -0,86% | 300.160,00 |
11.12.2023 | 38,04 | 38,54 | 37,95 | 38,41 | 0,68% | 355.053,00 |
08.12.2023 | 37,37 | 38,32 | 37,37 | 38,15 | 2,72% | 463.083,00 |
07.12.2023 | 37,37 | 37,72 | 36,92 | 37,14 | -0,51% | 292.735,00 |
06.12.2023 | 37,48 | 37,49 | 36,62 | 37,33 | -1,43% | 671.648,00 |
05.12.2023 | 38,48 | 38,48 | 37,83 | 37,87 | -2,09% | 330.445,00 |
04.12.2023 | 37,99 | 38,68 | 37,98 | 38,68 | 1,79% | 355.107,00 |
01.12.2023 | 37,61 | 38,00 | 37,38 | 38,00 | 0,98% | 347.777,00 |
30.11.2023 | 37,22 | 37,81 | 36,91 | 37,63 | 0,94% | 685.441,00 |
29.11.2023 | 37,08 | 37,47 | 36,81 | 37,28 | -0,08% | 401.131,00 |
28.11.2023 | 36,51 | 37,45 | 36,45 | 37,31 | 1,72% | 518.565,00 |
27.11.2023 | 36,49 | 36,80 | 36,33 | 36,68 | 0,22% | 221.243,00 |
24.11.2023 | 36,29 | 36,74 | 36,28 | 36,60 | 0,91% | 310.757,00 |
23.11.2023 | 36,21 | 36,36 | 36,00 | 36,27 | 0,17% | 143.542,00 |
22.11.2023 | 36,01 | 36,93 | 35,50 | 36,21 | 0,89% | 415.292,00 |
21.11.2023 | 35,57 | 36,08 | 35,57 | 35,89 | 0,70% | 312.166,00 |
20.11.2023 | 35,77 | 36,10 | 35,38 | 35,64 | -0,56% | 452.701,00 |
17.11.2023 | 36,31 | 37,07 | 35,78 | 35,84 | 1,93% | 687.750,00 |
16.11.2023 | 35,46 | 35,66 | 35,06 | 35,16 | -0,87% | 514.663,00 |
15.11.2023 | 35,58 | 36,26 | 34,93 | 35,47 | -0,50% | 719.860,00 |
14.11.2023 | 33,30 | 35,82 | 33,30 | 35,65 | 7,44% | 859.135,00 |
13.11.2023 | 31,73 | 33,27 | 30,95 | 33,18 | 3,75% | 857.720,00 |
10.11.2023 | 32,15 | 32,18 | 31,60 | 31,98 | -1,14% | 445.055,00 |
09.11.2023 | 31,82 | 32,43 | 31,80 | 32,35 | 0,59% | 334.568,00 |
08.11.2023 | 31,54 | 32,48 | 31,54 | 32,16 | 2,13% | 592.200,00 |
07.11.2023 | 31,74 | 31,74 | 30,96 | 31,49 | -1,59% | 447.182,00 |
06.11.2023 | 32,23 | 32,44 | 32,00 | 32,00 | -0,93% | 556.898,00 |
03.11.2023 | 32,20 | 33,09 | 32,18 | 32,30 | 0,31% | 575.495,00 |
02.11.2023 | 31,49 | 32,25 | 31,09 | 32,20 | 2,16% | 910.153,00 |
01.11.2023 | 31,59 | 31,70 | 31,11 | 31,52 | 0,64% | 456.708,00 |
31.10.2023 | 31,45 | 31,92 | 31,21 | 31,32 | -0,25% | 441.828,00 |
30.10.2023 | 31,50 | 31,73 | 31,13 | 31,40 | 0,67% | 355.343,00 |
27.10.2023 | 31,46 | 31,66 | 31,19 | 31,19 | -1,14% | 446.706,00 |