35,840€
-1,10%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,10 | 36,33 | 35,58 | 35,70 | -1,49% | - |
| 18.04.2024 | 35,53 | 36,24 | 35,53 | 36,24 | 3,57% | 149,00 |
| 17.04.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 0,34% | - |
| 16.04.2024 | 35,08 | 35,51 | 34,87 | 34,87 | -1,11% | 2.681,00 |
| 15.04.2024 | 35,11 | 35,26 | 35,11 | 35,26 | -0,31% | 166,00 |
| 12.04.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -0,56% | - |
| 11.04.2024 | 35,57 | 35,57 | 35,57 | 35,57 | -0,31% | - |
| 10.04.2024 | 35,38 | 35,68 | 35,38 | 35,68 | 2,50% | 150,00 |
| 09.04.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,67% | - |
| 08.04.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,12% | - |
| 05.04.2024 | 34,69 | 34,69 | 34,41 | 34,62 | -1,70% | 311,00 |
| 04.04.2024 | 34,60 | 35,22 | 34,60 | 35,22 | 1,18% | 127,00 |
| 03.04.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -0,20% | - |
| 02.04.2024 | 35,43 | 35,45 | 34,84 | 34,88 | -2,43% | 2.721,00 |
| 28.03.2024 | 35,53 | 35,92 | 35,51 | 35,75 | 2,11% | 620,00 |
| 27.03.2024 | 34,79 | 35,06 | 34,79 | 35,01 | 0,92% | 109,00 |
| 26.03.2024 | 34,89 | 34,89 | 34,69 | 34,69 | -0,17% | 571,00 |
| 25.03.2024 | 34,51 | 34,75 | 34,50 | 34,75 | -0,32% | 10,00 |
| 22.03.2024 | 35,03 | 35,46 | 34,86 | 34,86 | -1,05% | 310,00 |
| 21.03.2024 | 35,98 | 35,98 | 35,23 | 35,23 | -2,25% | 440,00 |
| 20.03.2024 | 35,69 | 36,04 | 35,69 | 36,04 | 0,64% | 287,00 |
| 19.03.2024 | 34,95 | 35,81 | 34,95 | 35,81 | 2,40% | 160,00 |
| 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 |