34,940€
0,69%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 35,10 | 35,10 | 34,97 | 34,97 | 0,78% | 520,00 |
15.03.2024 | 35,97 | 36,19 | 34,70 | 34,70 | -3,58% | 978,00 |
14.03.2024 | 36,62 | 36,74 | 35,99 | 35,99 | -2,60% | 364,00 |
13.03.2024 | 36,81 | 36,95 | 36,78 | 36,95 | 1,01% | 190,00 |
12.03.2024 | 36,88 | 36,88 | 36,58 | 36,58 | -0,89% | 142,00 |
11.03.2024 | 37,03 | 37,07 | 36,90 | 36,91 | -0,97% | 1.036,00 |
08.03.2024 | 37,74 | 37,74 | 37,27 | 37,27 | -1,35% | 205,00 |
07.03.2024 | 36,68 | 37,78 | 36,68 | 37,78 | 0,77% | 362,00 |
06.03.2024 | 38,43 | 38,63 | 37,20 | 37,49 | -1,91% | 1.682,00 |
05.03.2024 | 34,33 | 38,55 | 34,33 | 38,22 | 11,56% | 464,00 |
04.03.2024 | 35,55 | 35,55 | 34,26 | 34,26 | -3,08% | 981,00 |
01.03.2024 | 35,40 | 35,65 | 35,34 | 35,35 | 0,37% | 1.135,00 |
29.02.2024 | 35,59 | 35,63 | 35,22 | 35,22 | -2,19% | 205,00 |
28.02.2024 | 36,15 | 36,45 | 36,01 | 36,01 | -0,39% | 148,00 |
27.02.2024 | 36,30 | 36,30 | 36,15 | 36,15 | -1,28% | 128,00 |
26.02.2024 | 35,40 | 36,62 | 35,40 | 36,62 | 2,81% | 85,00 |
23.02.2024 | 35,88 | 35,88 | 35,42 | 35,62 | -0,81% | 30,00 |
22.02.2024 | 35,55 | 35,91 | 35,42 | 35,91 | 1,13% | 342,00 |
21.02.2024 | 37,68 | 37,68 | 35,51 | 35,51 | -5,56% | 449,00 |
20.02.2024 | 39,91 | 41,10 | 37,59 | 37,60 | -3,54% | 1.869,00 |
19.02.2024 | 39,00 | 39,00 | 38,98 | 38,98 | 0,26% | 101,00 |
16.02.2024 | 38,79 | 39,20 | 38,42 | 38,88 | -1,27% | 1.890,00 |
15.02.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -0,20% | - |
14.02.2024 | 37,98 | 40,12 | 37,98 | 39,46 | 5,14% | 1.002,00 |
13.02.2024 | 36,94 | 37,53 | 36,94 | 37,53 | 4,05% | 175,00 |
12.02.2024 | 36,07 | 36,07 | 36,07 | 36,07 | -0,58% | 140,00 |
09.02.2024 | 36,33 | 36,33 | 36,28 | 36,28 | -0,27% | 110,00 |
08.02.2024 | 36,69 | 36,70 | 36,34 | 36,38 | -0,71% | 629,00 |
07.02.2024 | 36,70 | 36,70 | 36,64 | 36,64 | 1,24% | 58,00 |
06.02.2024 | 36,02 | 36,19 | 36,02 | 36,19 | 0,70% | 420,00 |
05.02.2024 | 35,69 | 35,95 | 35,69 | 35,94 | 0,00% | 125,00 |
02.02.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 0,08% | - |
01.02.2024 | 35,69 | 35,93 | 35,69 | 35,91 | 0,11% | 703,00 |
31.01.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -2,26% | - |
30.01.2024 | 36,79 | 36,79 | 36,70 | 36,70 | 0,60% | 208,00 |
29.01.2024 | 36,69 | 36,69 | 36,46 | 36,48 | -1,33% | 484,00 |
26.01.2024 | 36,28 | 36,97 | 36,28 | 36,97 | 1,40% | 510,00 |
25.01.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -0,76% | 5,00 |
24.01.2024 | 36,26 | 36,74 | 36,26 | 36,74 | 1,91% | 300,00 |
23.01.2024 | 36,24 | 36,24 | 35,92 | 36,05 | -0,28% | 878,00 |
22.01.2024 | 35,66 | 36,15 | 35,64 | 36,15 | 1,83% | 180,00 |
19.01.2024 | 35,45 | 35,55 | 35,45 | 35,50 | 0,31% | 385,00 |
18.01.2024 | 35,14 | 35,64 | 35,14 | 35,39 | 0,85% | 476,00 |
17.01.2024 | 35,97 | 35,97 | 35,09 | 35,09 | -2,77% | 315,00 |
16.01.2024 | 36,27 | 36,30 | 36,09 | 36,09 | -0,72% | 513,00 |
15.01.2024 | 36,58 | 36,67 | 36,35 | 36,35 | -0,41% | 262,00 |
12.01.2024 | 36,88 | 36,88 | 36,50 | 36,50 | -0,46% | 271,00 |
11.01.2024 | 36,89 | 36,89 | 36,67 | 36,67 | -0,16% | 45,00 |
10.01.2024 | 37,02 | 37,02 | 36,73 | 36,73 | -1,02% | 20,00 |
09.01.2024 | 37,50 | 37,50 | 37,11 | 37,11 | -1,30% | 495,00 |
08.01.2024 | 37,00 | 37,63 | 36,45 | 37,60 | 0,97% | 3.638,00 |
05.01.2024 | 37,97 | 37,97 | 37,24 | 37,24 | -1,25% | 10,00 |
04.01.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -2,23% | - |
03.01.2024 | 38,63 | 38,97 | 38,57 | 38,57 | 1,63% | 320,00 |
02.01.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 0,08% | 785,00 |
29.12.2023 | 37,82 | 37,92 | 37,82 | 37,92 | 0,29% | 400,00 |
28.12.2023 | 37,91 | 37,91 | 37,81 | 37,81 | -0,16% | 600,00 |
27.12.2023 | 37,95 | 38,11 | 37,87 | 37,87 | -0,34% | 412,00 |
22.12.2023 | 38,07 | 38,19 | 37,95 | 38,00 | 0,03% | 1.270,00 |
21.12.2023 | 37,60 | 38,37 | 37,60 | 37,99 | -0,21% | 65,00 |
20.12.2023 | 37,42 | 38,07 | 37,42 | 38,07 | 1,28% | 270,00 |
19.12.2023 | 37,59 | 37,67 | 37,59 | 37,59 | -0,13% | 170,00 |
18.12.2023 | 37,97 | 38,13 | 37,64 | 37,64 | -0,95% | 1.340,00 |
15.12.2023 | 38,86 | 38,86 | 38,00 | 38,00 | -2,51% | 160,00 |
14.12.2023 | 38,55 | 38,98 | 38,55 | 38,98 | 2,99% | 70,00 |
13.12.2023 | 38,03 | 38,03 | 37,80 | 37,85 | -0,53% | 196,00 |
12.12.2023 | 38,35 | 38,43 | 38,05 | 38,05 | 0,26% | 330,00 |
11.12.2023 | 37,96 | 38,00 | 37,95 | 37,95 | 0,88% | 520,00 |
08.12.2023 | 37,07 | 37,62 | 37,07 | 37,62 | 1,57% | 100,00 |
07.12.2023 | 37,06 | 37,42 | 37,04 | 37,04 | -0,51% | 503,00 |
06.12.2023 | 37,67 | 37,67 | 37,03 | 37,23 | -2,00% | 948,00 |
05.12.2023 | 38,56 | 38,56 | 37,99 | 37,99 | -1,09% | 495,00 |
04.12.2023 | 38,01 | 38,41 | 38,01 | 38,41 | 1,69% | 370,00 |
01.12.2023 | 37,65 | 37,81 | 37,48 | 37,77 | 0,00% | 1.345,00 |
30.11.2023 | 37,24 | 37,77 | 37,20 | 37,77 | 1,07% | 1.015,00 |
29.11.2023 | 37,37 | 37,37 | 37,37 | 37,37 | 0,57% | 70,00 |
28.11.2023 | 36,57 | 37,16 | 36,57 | 37,16 | 1,61% | 72,00 |
27.11.2023 | 36,44 | 36,65 | 36,44 | 36,57 | 0,58% | 680,00 |
24.11.2023 | 36,23 | 36,50 | 36,23 | 36,36 | 0,22% | 182,00 |
23.11.2023 | 36,08 | 36,28 | 36,08 | 36,28 | -0,08% | 10,00 |
22.11.2023 | 35,70 | 36,43 | 35,70 | 36,31 | 0,14% | 396,00 |
21.11.2023 | 35,56 | 36,26 | 35,56 | 36,26 | 1,14% | 3.326,00 |
20.11.2023 | 35,80 | 35,85 | 35,80 | 35,85 | -0,75% | 33,00 |
17.11.2023 | 36,65 | 36,85 | 36,12 | 36,12 | 2,09% | 4.060,00 |
16.11.2023 | 35,38 | 35,38 | 35,38 | 35,38 | -0,42% | - |
15.11.2023 | 35,48 | 35,81 | 35,11 | 35,53 | -0,62% | 812,00 |
14.11.2023 | 33,05 | 35,75 | 33,05 | 35,75 | 13,49% | 120,00 |
13.11.2023 | 31,75 | 31,75 | 31,50 | 31,50 | -1,78% | 1.297,00 |
10.11.2023 | 32,10 | 32,10 | 32,07 | 32,07 | -0,83% | 100,00 |
09.11.2023 | 32,02 | 32,34 | 32,02 | 32,34 | 0,43% | 340,00 |
08.11.2023 | 31,59 | 32,20 | 31,59 | 32,20 | 3,87% | 41,00 |
07.11.2023 | 31,67 | 31,72 | 31,00 | 31,00 | -2,45% | 1.350,00 |
06.11.2023 | 32,44 | 32,44 | 31,78 | 31,78 | -3,05% | 860,00 |
03.11.2023 | 32,16 | 32,83 | 32,16 | 32,78 | 1,49% | 456,00 |
02.11.2023 | 32,12 | 32,30 | 31,29 | 32,30 | -2,12% | 3.365,00 |
01.11.2023 | 31,53 | 33,00 | 31,53 | 33,00 | 4,96% | 325,00 |
31.10.2023 | 31,33 | 31,46 | 31,33 | 31,44 | 0,51% | 230,00 |
30.10.2023 | 31,25 | 31,47 | 31,25 | 31,28 | 0,55% | 552,00 |
27.10.2023 | 31,51 | 31,51 | 31,11 | 31,11 | -1,08% | 151,00 |
26.10.2023 | 31,44 | 31,54 | 31,44 | 31,45 | -1,41% | 675,00 |