19,400€
-1,02%
Echtzeit-Aktienkurs Fresenius Medical Care AG
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,10 | 20,10 | 17,05 | 19,40 | -3,72% | - |
| 23.04.2024 | 19,55 | 20,25 | 17,00 | 20,15 | 4,40% | - |
| 22.04.2024 | 18,35 | 19,65 | 16,75 | 19,30 | 5,18% | - |
| 19.04.2024 | 18,05 | 20,70 | 16,10 | 18,35 | 0,82% | - |
| 18.04.2024 | 17,50 | 19,25 | 17,50 | 18,20 | 2,54% | - |
| 17.04.2024 | 17,55 | 19,00 | 17,45 | 17,75 | 1,43% | - |
| 16.04.2024 | 17,65 | 18,80 | 15,90 | 17,50 | -0,85% | - |
| 15.04.2024 | 17,45 | 19,15 | 17,30 | 17,65 | 2,02% | - |
| 12.04.2024 | 17,70 | 21,65 | 17,25 | 17,30 | -1,98% | - |
| 11.04.2024 | 17,80 | 19,30 | 17,55 | 17,65 | -0,84% | - |
| 10.04.2024 | 17,75 | 18,80 | 17,65 | 17,80 | 0,56% | - |
| 09.04.2024 | 17,50 | 17,95 | 17,25 | 17,70 | 1,72% | - |
| 08.04.2024 | 17,30 | 17,60 | 17,00 | 17,40 | 0,58% | - |
| 05.04.2024 | 17,40 | 18,55 | 17,10 | 17,30 | 0,00% | - |
| 04.04.2024 | 17,00 | 17,65 | 17,00 | 17,30 | 1,17% | - |
| 03.04.2024 | 17,40 | 17,60 | 17,05 | 17,10 | -1,72% | - |
| 02.04.2024 | 17,65 | 17,70 | 16,55 | 17,40 | -2,52% | - |
| 28.03.2024 | 17,80 | 18,05 | 17,35 | 17,85 | 0,00% | - |
| 27.03.2024 | 17,45 | 19,00 | 17,20 | 17,85 | 0,56% | - |
| 26.03.2024 | 17,20 | 18,35 | 17,20 | 17,75 | 1,43% | - |
| 25.03.2024 | 17,25 | 18,20 | 17,25 | 17,50 | 0,29% | - |
| 22.03.2024 | 17,55 | 17,95 | 17,10 | 17,45 | -0,57% | - |
| 21.03.2024 | 18,00 | 18,65 | 17,50 | 17,55 | -2,50% | 140,00 |
| 20.03.2024 | 17,85 | 18,70 | 17,75 | 18,00 | 1,41% | - |
| 19.03.2024 | 17,45 | 18,60 | 16,95 | 17,75 | 1,14% | - |
| 18.03.2024 | 17,50 | 18,00 | 17,25 | 17,55 | -3,84% | - |
| 15.03.2024 | 18,05 | 18,70 | 17,15 | 18,25 | 0,00% | - |
| 14.03.2024 | 18,35 | 19,20 | 17,90 | 18,25 | -0,54% | - |
| 13.03.2024 | 18,40 | 19,20 | 17,85 | 18,35 | -0,27% | - |
| 12.03.2024 | 18,20 | 19,15 | 18,20 | 18,40 | 0,27% | - |
| 11.03.2024 | 18,60 | 24,20 | 17,80 | 18,35 | -1,34% | - |
| 08.03.2024 | 18,60 | 23,70 | 18,15 | 18,60 | -1,33% | - |
| 07.03.2024 | 18,40 | 18,95 | 18,30 | 18,85 | 2,45% | - |
| 06.03.2024 | 19,50 | 24,50 | 17,00 | 18,40 | -3,66% | - |
| 05.03.2024 | 17,15 | 23,10 | 12,55 | 19,10 | 11,05% | - |
| 04.03.2024 | 17,80 | 17,80 | 17,10 | 17,20 | -3,64% | - |
| 01.03.2024 | 17,50 | 18,10 | 17,50 | 17,85 | 0,56% | - |
| 29.02.2024 | 17,85 | 22,65 | 17,25 | 17,75 | -0,56% | - |
| 28.02.2024 | 18,10 | 18,35 | 17,65 | 17,85 | -1,38% | - |
| 27.02.2024 | 18,20 | 18,25 | 17,75 | 18,10 | -0,28% | - |
| 26.02.2024 | 17,70 | 27,15 | 17,70 | 18,15 | 1,40% | - |
| 23.02.2024 | 18,00 | 18,00 | 17,55 | 17,90 | -0,83% | - |
| 22.02.2024 | 17,75 | 20,75 | 17,65 | 18,05 | 1,12% | - |
| 21.02.2024 | 18,80 | 18,95 | 17,65 | 17,85 | -6,30% | - |
| 20.02.2024 | 20,05 | 25,85 | 16,13 | 19,05 | -3,54% | 380,00 |
| 19.02.2024 | 19,50 | 19,80 | 19,25 | 19,75 | 0,77% | - |
| 16.02.2024 | 19,40 | 21,70 | 18,55 | 19,60 | 0,26% | - |
| 15.02.2024 | 19,70 | 21,90 | 19,35 | 19,55 | -1,26% | - |
| 14.02.2024 | 18,80 | 25,60 | 18,80 | 19,80 | 5,32% | 25,00 |
| 13.02.2024 | 18,55 | 21,50 | 14,00 | 18,80 | 1,35% | - |
| 12.02.2024 | 18,10 | 18,70 | 15,80 | 18,55 | 2,20% | - |
| 09.02.2024 | 18,20 | 18,35 | 17,90 | 18,15 | -0,82% | - |
| 08.02.2024 | 18,10 | 18,40 | 18,05 | 18,30 | 0,27% | - |
| 07.02.2024 | 18,10 | 18,95 | 18,10 | 18,25 | -1,08% | - |
| 06.02.2024 | 18,05 | 18,50 | 17,95 | 18,45 | 2,22% | - |
| 05.02.2024 | 17,90 | 18,60 | 17,85 | 18,05 | 0,84% | - |
| 02.02.2024 | 18,00 | 18,55 | 17,80 | 17,90 | -1,10% | - |
| 01.02.2024 | 17,85 | 19,90 | 17,60 | 18,10 | 1,40% | - |
| 31.01.2024 | 17,70 | 20,85 | 17,05 | 17,85 | -0,56% | - |
| 30.01.2024 | 18,45 | 18,45 | 17,85 | 17,95 | -3,23% | - |
| 29.01.2024 | 18,40 | 20,95 | 17,00 | 18,55 | 0,27% | - |
| 26.01.2024 | 18,20 | 20,75 | 17,30 | 18,50 | 0,82% | - |
| 25.01.2024 | 18,30 | 21,20 | 17,95 | 18,35 | 0,00% | - |
| 24.01.2024 | 18,10 | 18,65 | 18,05 | 18,35 | 1,94% | - |
| 23.01.2024 | 18,20 | 18,20 | 17,85 | 18,00 | -0,55% | - |
| 22.01.2024 | 17,90 | 18,25 | 17,75 | 18,10 | 0,84% | - |
| 19.01.2024 | 17,80 | 18,50 | 17,65 | 17,95 | 0,56% | 10,00 |
| 18.01.2024 | 17,60 | 20,30 | 17,50 | 17,85 | 1,71% | 229,00 |
| 17.01.2024 | 17,95 | 22,50 | 12,50 | 17,55 | -2,77% | - |
| 16.01.2024 | 18,15 | 23,65 | 18,00 | 18,05 | -1,10% | - |
| 15.01.2024 | 18,30 | 18,35 | 18,15 | 18,25 | -0,54% | - |
| 12.01.2024 | 18,50 | 21,10 | 18,25 | 18,35 | -0,54% | - |
| 11.01.2024 | 18,50 | 24,70 | 18,35 | 18,45 | 0,00% | - |
| 10.01.2024 | 18,60 | 20,85 | 18,35 | 18,45 | -0,54% | - |
| 09.01.2024 | 18,80 | 18,85 | 18,50 | 18,55 | -1,59% | - |
| 08.01.2024 | 18,75 | 21,15 | 18,20 | 18,85 | 0,27% | - |
| 05.01.2024 | 19,00 | 24,00 | 13,58 | 18,80 | -1,31% | - |
| 04.01.2024 | 18,60 | 24,95 | 15,80 | 19,05 | 1,06% | - |
| 03.01.2024 | 19,40 | 19,55 | 16,13 | 18,85 | -2,84% | - |
| 02.01.2024 | 19,00 | 19,50 | 10,66 | 19,40 | 23,76% | - |
| 29.12.2023 | 18,95 | 19,20 | 15,68 | 15,68 | -17,06% | - |
| 28.12.2023 | 19,00 | 24,60 | 18,75 | 18,90 | -0,26% | 1.200,00 |
| 27.12.2023 | 19,05 | 19,70 | 15,70 | 18,95 | 0,00% | - |
| 22.12.2023 | 19,00 | 19,15 | 13,35 | 18,95 | -0,52% | - |
| 21.12.2023 | 18,80 | 20,95 | 15,33 | 19,05 | 1,60% | - |
| 20.12.2023 | 18,75 | 21,35 | 15,25 | 18,75 | -0,27% | - |
| 19.12.2023 | 18,80 | 19,80 | 13,30 | 18,80 | 0,53% | 50,00 |
| 18.12.2023 | 18,90 | 19,05 | 18,25 | 18,70 | 0,00% | - |
| 15.12.2023 | 19,40 | 19,90 | 18,55 | 18,70 | -3,61% | 50,00 |
| 14.12.2023 | 19,35 | 19,75 | 15,38 | 19,40 | 0,00% | - |
| 13.12.2023 | 19,05 | 19,75 | 15,48 | 19,40 | 1,31% | - |
| 12.12.2023 | 19,20 | 20,10 | 14,93 | 19,15 | -0,26% | - |
| 11.12.2023 | 18,90 | 19,25 | 18,90 | 19,20 | 0,26% | - |
| 08.12.2023 | 18,60 | 20,55 | 18,55 | 19,15 | 2,68% | - |
| 07.12.2023 | 18,55 | 20,90 | 18,45 | 18,65 | 0,54% | - |
| 06.12.2023 | 18,90 | 20,90 | 16,95 | 18,55 | -1,33% | - |
| 05.12.2023 | 19,30 | 20,60 | 18,35 | 18,80 | -3,34% | - |
| 04.12.2023 | 19,05 | 19,55 | 19,00 | 19,45 | 4,01% | - |
| 01.12.2023 | 18,60 | 19,10 | 18,60 | 18,70 | -0,80% | 628,00 |
| 30.11.2023 | 18,65 | 19,30 | 17,10 | 18,85 | 1,07% | - |