36,470€
0,11%
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 | 36,69 | 35,57 | 36,45 | 0,32% | 7.410,00 |
| 18.04.2024 | 35,71 | 36,51 | 35,60 | 36,34 | 2,34% | 3.195,00 |
| 17.04.2024 | 35,06 | 35,86 | 34,86 | 35,51 | 1,21% | 3.300,00 |
| 16.04.2024 | 35,08 | 35,60 | 34,86 | 35,08 | -0,47% | 3.330,00 |
| 15.04.2024 | 35,00 | 35,59 | 34,88 | 35,25 | 1,60% | 12.985,00 |
| 12.04.2024 | 35,51 | 36,03 | 34,57 | 34,69 | -1,78% | 16.726,00 |
| 11.04.2024 | 35,63 | 35,95 | 35,14 | 35,32 | -0,87% | 7.200,00 |
| 10.04.2024 | 35,47 | 36,27 | 35,34 | 35,63 | 0,51% | 3.403,00 |
| 09.04.2024 | 34,86 | 35,46 | 34,57 | 35,45 | 1,53% | 12.831,00 |
| 08.04.2024 | 34,70 | 35,00 | 34,59 | 34,92 | 0,72% | 23.169,00 |
| 05.04.2024 | 34,79 | 34,83 | 34,39 | 34,67 | -0,36% | 6.064,00 |
| 04.04.2024 | 34,67 | 35,34 | 34,64 | 34,79 | 0,03% | 3.513,00 |
| 03.04.2024 | 34,79 | 35,03 | 34,13 | 34,78 | -0,23% | 8.950,00 |
| 02.04.2024 | 35,43 | 35,54 | 34,59 | 34,86 | -2,24% | 4.674,00 |
| 28.03.2024 | 35,65 | 36,05 | 35,42 | 35,66 | 0,15% | 8.532,00 |
| 27.03.2024 | 34,91 | 35,76 | 34,82 | 35,61 | 2,27% | 8.822,00 |
| 26.03.2024 | 34,99 | 35,09 | 34,66 | 34,82 | -0,41% | 12.841,00 |
| 25.03.2024 | 34,49 | 35,20 | 34,43 | 34,96 | 1,20% | 9.042,00 |
| 22.03.2024 | 35,05 | 35,54 | 34,54 | 34,55 | -1,74% | 10.400,00 |
| 21.03.2024 | 36,09 | 36,19 | 35,03 | 35,16 | -2,36% | 4.286,00 |
| 20.03.2024 | 35,72 | 36,07 | 35,55 | 36,01 | 0,63% | 7.340,00 |
| 19.03.2024 | 34,84 | 35,99 | 34,73 | 35,78 | 2,43% | 12.832,00 |
| 18.03.2024 | 34,85 | 35,23 | 34,72 | 34,93 | -0,40% | 511,00 |
| 15.03.2024 | 36,03 | 36,27 | 34,63 | 35,07 | -2,89% | 6.378,00 |
| 14.03.2024 | 36,70 | 36,95 | 36,05 | 36,12 | -1,67% | 4.000,00 |
| 13.03.2024 | 36,86 | 37,06 | 36,61 | 36,73 | -0,42% | 7.381,00 |
| 12.03.2024 | 37,04 | 37,19 | 36,53 | 36,89 | -0,07% | 5.710,00 |
| 11.03.2024 | 37,14 | 37,39 | 36,70 | 36,91 | -0,67% | 8.680,00 |
| 08.03.2024 | 37,91 | 37,91 | 37,11 | 37,16 | -1,72% | 3.559,00 |
| 07.03.2024 | 36,79 | 37,98 | 36,59 | 37,81 | 2,52% | 6.921,00 |
| 06.03.2024 | 38,47 | 38,99 | 36,77 | 36,88 | -3,59% | 3.428,00 |
| 05.03.2024 | 34,32 | 38,74 | 33,89 | 38,26 | 11,13% | 16.938,00 |
| 04.03.2024 | 35,72 | 35,72 | 34,15 | 34,43 | -3,31% | 4.749,00 |
| 01.03.2024 | 35,52 | 35,81 | 35,17 | 35,61 | 0,49% | 6.856,00 |
| 29.02.2024 | 35,79 | 35,89 | 35,09 | 35,43 | -0,80% | 1.463,00 |
| 28.02.2024 | 36,28 | 36,74 | 35,63 | 35,72 | -1,44% | 20.083,00 |
| 27.02.2024 | 36,30 | 36,46 | 35,65 | 36,24 | -0,47% | 4.339,00 |
| 26.02.2024 | 35,39 | 36,86 | 35,39 | 36,41 | 2,43% | 3.091,00 |
| 23.02.2024 | 36,15 | 36,15 | 35,02 | 35,54 | -1,29% | 2.854,00 |
| 22.02.2024 | 35,73 | 36,12 | 35,27 | 36,01 | 1,32% | 8.480,00 |
| 21.02.2024 | 37,81 | 37,91 | 35,42 | 35,54 | -6,03% | 13.446,00 |
| 20.02.2024 | 39,73 | 41,62 | 36,61 | 37,82 | -4,10% | 15.533,00 |
| 19.02.2024 | 39,04 | 39,50 | 38,60 | 39,43 | 0,96% | 7.168,00 |
| 16.02.2024 | 38,97 | 39,29 | 38,39 | 39,06 | 0,39% | 2.611,00 |
| 15.02.2024 | 39,46 | 39,75 | 38,74 | 38,91 | -1,46% | 3.309,00 |
| 14.02.2024 | 37,62 | 40,19 | 37,62 | 39,48 | 4,94% | 9.238,00 |
| 13.02.2024 | 37,06 | 37,80 | 36,95 | 37,62 | 1,32% | 3.050,00 |
| 12.02.2024 | 36,14 | 37,31 | 35,99 | 37,13 | 2,58% | 2.748,00 |
| 09.02.2024 | 36,43 | 36,64 | 36,00 | 36,20 | -0,75% | 470,00 |
| 08.02.2024 | 36,81 | 36,90 | 36,15 | 36,47 | -0,76% | 6.960,00 |
| 07.02.2024 | 36,80 | 37,16 | 36,59 | 36,75 | -0,16% | 1.440,00 |
| 06.02.2024 | 36,03 | 36,88 | 35,93 | 36,81 | 2,22% | 8.112,00 |
| 05.02.2024 | 35,74 | 36,20 | 35,66 | 36,01 | 0,59% | 2.825,00 |
| 02.02.2024 | 36,04 | 36,64 | 35,72 | 35,80 | -0,50% | 8.391,00 |
| 01.02.2024 | 35,61 | 36,20 | 35,58 | 35,98 | 0,62% | 3.660,00 |
| 31.01.2024 | 35,99 | 36,35 | 35,63 | 35,76 | -0,74% | 7.180,00 |
| 30.01.2024 | 36,93 | 36,94 | 35,70 | 36,03 | -2,42% | 5.400,00 |
| 29.01.2024 | 36,76 | 36,93 | 36,35 | 36,92 | 0,31% | 15.776,00 |
| 26.01.2024 | 36,39 | 37,05 | 36,31 | 36,81 | 0,97% | 14.310,00 |
| 25.01.2024 | 36,81 | 37,12 | 36,18 | 36,45 | -0,45% | 17.200,00 |
| 24.01.2024 | 36,25 | 37,31 | 36,18 | 36,62 | 1,17% | 9.300,00 |
| 23.01.2024 | 36,31 | 36,42 | 35,80 | 36,19 | -0,22% | 3.815,00 |
| 22.01.2024 | 35,77 | 36,52 | 35,64 | 36,27 | 1,57% | 14.722,00 |
| 19.01.2024 | 35,71 | 35,84 | 35,38 | 35,71 | 0,42% | 5.219,00 |
| 18.01.2024 | 35,31 | 35,66 | 34,99 | 35,56 | 1,09% | 1.180,00 |
| 17.01.2024 | 35,79 | 35,86 | 34,57 | 35,18 | -2,37% | 6.959,00 |
| 16.01.2024 | 36,22 | 36,55 | 36,00 | 36,03 | -1,19% | 4.326,00 |
| 15.01.2024 | 36,83 | 36,83 | 36,34 | 36,47 | -0,26% | 3.863,00 |
| 12.01.2024 | 37,06 | 37,11 | 36,56 | 36,56 | -0,98% | 1.200,00 |
| 11.01.2024 | 37,04 | 37,49 | 36,75 | 36,92 | 0,26% | 1.050,00 |
| 10.01.2024 | 37,06 | 37,35 | 36,65 | 36,83 | -0,87% | 750,00 |
| 09.01.2024 | 37,65 | 37,74 | 37,05 | 37,15 | -1,05% | 80,00 |
| 08.01.2024 | 37,43 | 37,72 | 36,37 | 37,55 | 0,19% | 10.900,00 |
| 05.01.2024 | 38,03 | 38,12 | 37,17 | 37,48 | -1,74% | 3.062,00 |
| 04.01.2024 | 37,68 | 38,34 | 37,49 | 38,14 | 1,11% | - |
| 03.01.2024 | 38,64 | 39,05 | 37,58 | 37,72 | -2,53% | 3.962,00 |
| 02.01.2024 | 37,78 | 38,89 | 37,78 | 38,70 | 2,52% | 9.870,00 |
| 29.12.2023 | 37,88 | 38,30 | 37,59 | 37,75 | -0,41% | 1.660,00 |
| 28.12.2023 | 37,92 | 38,02 | 37,66 | 37,91 | -0,05% | 2.351,00 |
| 27.12.2023 | 38,06 | 38,45 | 37,77 | 37,93 | -0,35% | 17.976,00 |
| 22.12.2023 | 38,12 | 38,27 | 37,83 | 38,06 | -0,41% | 3.433,00 |
| 21.12.2023 | 37,60 | 38,53 | 37,59 | 38,22 | 1,64% | 2.976,00 |
| 20.12.2023 | 37,49 | 38,20 | 37,44 | 37,60 | 0,21% | 2.460,00 |
| 19.12.2023 | 37,69 | 37,91 | 37,40 | 37,52 | -0,19% | 14.980,00 |
| 18.12.2023 | 37,75 | 38,09 | 37,56 | 37,59 | -1,18% | 2.348,00 |
| 15.12.2023 | 38,92 | 39,03 | 37,88 | 38,04 | -2,24% | 8.920,00 |
| 14.12.2023 | 38,42 | 39,51 | 38,42 | 38,91 | 0,92% | 9.160,00 |
| 13.12.2023 | 38,17 | 38,60 | 37,76 | 38,56 | 1,18% | 2.344,00 |
| 12.12.2023 | 38,50 | 38,92 | 38,01 | 38,11 | -0,90% | 3.811,00 |
| 11.12.2023 | 37,85 | 38,56 | 37,77 | 38,45 | 0,72% | 482,00 |
| 08.12.2023 | 37,26 | 38,31 | 37,16 | 38,18 | 2,66% | 5.090,00 |
| 07.12.2023 | 37,18 | 37,71 | 36,91 | 37,19 | 0,04% | 7.904,00 |
| 06.12.2023 | 37,96 | 37,97 | 36,63 | 37,17 | -1,58% | 6.558,00 |
| 05.12.2023 | 38,58 | 38,61 | 37,44 | 37,77 | -2,38% | 3.775,00 |
| 04.12.2023 | 38,07 | 38,74 | 37,99 | 38,69 | 1,63% | 1.444,00 |
| 01.12.2023 | 37,80 | 38,07 | 37,38 | 38,07 | 0,98% | 6.174,00 |
| 30.11.2023 | 37,33 | 37,81 | 36,93 | 37,70 | 1,07% | 1.520,00 |
| 29.11.2023 | 37,43 | 37,47 | 36,83 | 37,30 | 0,00% | 5.139,00 |
| 28.11.2023 | 36,68 | 37,47 | 36,44 | 37,30 | 1,69% | 1.750,00 |
| 27.11.2023 | 36,41 | 36,80 | 36,32 | 36,68 | 0,18% | 3.085,00 |