Fresenius Medical Care AG FME
XETR · Deutschland · Gesundheitsdienstleistungen
€39,64+0,07 (+0,18 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €39,65 | +0,20 % | €39,40 | €39,74 | €39,15 | 89,56K |
| 2026-09-30 | €39,57 | +0,94 % | €39,64 | €39,84 | €39,23 | 1,03M |
| 2026-09-29 | €39,20 | -3,16 % | €39,68 | €40,21 | €38,94 | 1,04M |
| 2026-09-28 | €40,48 | +1,71 % | €39,99 | €40,70 | €39,99 | 655,63K |
| 2026-09-25 | €39,80 | +1,14 % | €39,27 | €39,80 | €39,09 | 730,15K |
| 2026-09-24 | €39,35 | -0,63 % | €39,53 | €39,57 | €39,11 | 603,53K |
| 2026-09-23 | €39,60 | +0,76 % | €39,19 | €39,81 | €38,86 | 554,22K |
| 2026-09-22 | €39,30 | +1,16 % | €38,87 | €39,41 | €38,67 | 401,36K |
| 2026-09-21 | €38,85 | +0,41 % | €39,02 | €39,36 | €38,72 | 584,48K |
| 2026-09-18 | €38,69 | -0,79 % | €38,85 | €38,94 | €38,44 | 2,21M |
| 2026-09-17 | €39,00 | -2,57 % | €40,00 | €40,25 | €38,85 | 585,22K |
| 2026-09-16 | €40,03 | +0,63 % | €39,96 | €40,28 | €39,57 | 653,45K |
| 2026-09-15 | €39,78 | +0,56 % | €39,80 | €40,14 | €39,52 | 674,07K |
| 2026-09-14 | €39,56 | +2,91 % | €39,00 | €39,67 | €38,79 | 855,24K |
| 2026-09-11 | €38,44 | -0,13 % | €38,74 | €39,10 | €38,44 | 736,26K |
| 2026-09-10 | €38,49 | -0,13 % | €38,61 | €38,89 | €38,30 | 682,44K |
| 2026-09-09 | €38,54 | -0,64 % | €38,56 | €38,91 | €38,22 | 807,62K |
| 2026-09-08 | €38,79 | -1,25 % | €39,34 | €39,77 | €38,77 | 569,57K |
| 2026-09-07 | €39,28 | +0,15 % | €38,97 | €39,44 | €38,81 | 712,41K |
| 2026-09-04 | €39,22 | +1,61 % | €38,57 | €39,28 | €38,52 | 965,26K |
| 2026-09-03 | €38,60 | -1,93 % | €39,01 | €39,41 | €38,43 | 960,77K |
| 2026-09-02 | €39,36 | -0,46 % | €39,35 | €39,49 | €38,93 | 841,88K |
| 2026-09-01 | €39,54 | +0,23 % | €39,33 | €39,86 | €39,18 | 988,63K |
| 2026-08-31 | €39,45 | -1,18 % | €40,21 | €40,25 | €39,26 | 1,43M |
| 2026-08-28 | €39,92 | -0,52 % | €40,36 | €40,38 | €39,54 | 894,17K |
| 2026-08-27 | €40,13 | -0,57 % | €40,12 | €40,21 | €39,68 | 832,38K |
| 2026-08-26 | €40,36 | 0,00 % | €40,18 | €40,85 | €40,18 | 456,50K |
| 2026-08-25 | €40,36 | +0,15 % | €40,40 | €40,44 | €39,99 | 607,47K |
| 2026-08-24 | €40,30 | +0,40 % | €40,16 | €40,45 | €40,00 | 709,22K |
| 2026-08-21 | €40,14 | -1,83 % | €40,56 | €40,70 | €40,09 | 1,08M |
| 2026-08-20 | €40,89 | -0,10 % | €40,78 | €41,06 | €40,52 | 492,04K |
| 2026-08-19 | €40,93 | +0,52 % | €40,76 | €41,27 | €40,46 | 654,15K |
| 2026-08-18 | €40,72 | -0,17 % | €40,96 | €41,33 | €40,72 | 639,33K |
| 2026-08-17 | €40,79 | -0,61 % | €40,98 | €41,21 | €40,68 | 566,06K |
| 2026-08-14 | €41,04 | +0,12 % | €41,15 | €41,42 | €40,73 | 522,63K |
| 2026-08-13 | €40,99 | -0,05 % | €41,68 | €41,68 | €40,95 | 703,71K |
| 2026-08-12 | €41,01 | -1,91 % | €41,38 | €41,81 | €40,97 | 880,35K |
| 2026-08-11 | €41,81 | -1,18 % | €42,35 | €42,69 | €41,81 | 450,01K |
| 2026-08-10 | €42,31 | +0,62 % | €42,36 | €42,51 | €41,92 | 540,21K |
| 2026-08-07 | €42,05 | +0,41 % | €42,10 | €42,35 | €41,64 | 721,44K |
| 2026-08-06 | €41,88 | +1,38 % | €41,76 | €42,57 | €41,74 | 1,03M |
| 2026-08-05 | €41,31 | -0,36 % | €41,35 | €42,40 | €40,67 | 1,41M |
| 2026-08-04 | €41,46 | -7,58 % | €41,30 | €43,16 | €40,56 | 2,57M |
| 2026-08-03 | €44,86 | +0,92 % | €44,66 | €45,90 | €44,42 | 799,22K |
| 2026-07-31 | €44,45 | +0,36 % | €44,80 | €45,04 | €44,10 | 705,79K |
| 2026-07-30 | €44,29 | +1,63 % | €43,25 | €44,47 | €43,09 | 850,24K |
| 2026-07-29 | €43,58 | +0,72 % | €43,78 | €44,08 | €43,40 | 694,89K |
| 2026-07-28 | €43,27 | -1,39 % | €43,05 | €43,62 | €42,82 | 1,05M |
| 2026-07-27 | €43,88 | +1,41 % | €43,39 | €43,95 | €43,38 | 408,22K |
| 2026-07-24 | €43,27 | +0,65 % | €42,89 | €43,32 | €42,56 | 539,92K |
| 2026-07-23 | €42,99 | +0,58 % | €42,60 | €43,00 | €42,31 | 598,33K |
| 2026-07-22 | €42,74 | -1,25 % | €43,19 | €43,30 | €42,63 | 542,97K |
| 2026-07-21 | €43,28 | +2,39 % | €42,62 | €43,41 | €42,33 | 909,52K |
| 2026-07-20 | €42,27 | +0,07 % | €42,02 | €42,54 | €41,79 | 675,52K |
| 2026-07-17 | €42,24 | +0,45 % | €42,44 | €42,56 | €41,73 | 778,91K |
| 2026-07-16 | €42,05 | -0,17 % | €42,04 | €42,28 | €41,62 | 773,65K |
| 2026-07-15 | €42,12 | -0,66 % | €42,00 | €42,12 | €41,28 | 637,58K |
| 2026-07-14 | €42,40 | -1,26 % | €42,66 | €42,77 | €42,23 | 428,74K |
| 2026-07-13 | €42,94 | +2,41 % | €42,29 | €42,94 | €42,12 | 706,29K |
| 2026-07-10 | €41,93 | +0,22 % | €42,07 | €42,28 | €41,76 | 522,26K |
| 2026-07-09 | €41,84 | -0,38 % | €41,90 | €42,05 | €41,59 | 656,25K |
| 2026-07-08 | €42,00 | -0,69 % | €41,80 | €42,02 | €41,41 | 572,89K |
| 2026-07-07 | €42,29 | +2,67 % | €41,57 | €42,61 | €41,57 | 664,37K |
| 2026-07-06 | €41,19 | +0,22 % | €41,21 | €41,47 | €41,10 | 467,60K |
| 2026-07-03 | €41,10 | -0,12 % | €40,71 | €41,38 | €40,59 | 656,32K |
| 2026-07-02 | €41,15 | +2,64 % | €40,19 | €41,42 | €39,93 | 1,30M |
| 2026-07-01 | €40,09 | +1,24 % | €40,10 | €40,41 | €39,48 | 957,96K |
| 2026-06-30 | €39,60 | +0,10 % | €39,87 | €39,91 | €39,18 | 1,08M |
| 2026-06-29 | €39,56 | -3,18 % | €40,81 | €40,95 | €39,55 | 754,68K |
| 2026-06-26 | €40,86 | -0,07 % | €41,29 | €41,29 | €40,43 | 805,77K |
| 2026-06-25 | €40,89 | -2,99 % | €40,42 | €41,18 | €39,37 | 1,57M |
| 2026-06-24 | €42,15 | +1,44 % | €41,79 | €42,23 | €41,52 | 879,79K |
| 2026-06-23 | €41,55 | +0,73 % | €41,17 | €41,95 | €41,04 | 876,39K |
| 2026-06-22 | €41,25 | +1,35 % | €41,14 | €41,68 | €40,78 | 1,08M |
| 2026-06-19 | €40,70 | -1,36 % | €40,72 | €41,12 | €40,20 | 2,52M |
| 2026-06-18 | €41,26 | -0,29 % | €41,02 | €41,26 | €40,60 | 921,75K |
| 2026-06-17 | €41,38 | +0,85 % | €40,63 | €41,38 | €40,46 | 850,74K |
| 2026-06-16 | €41,03 | +0,81 % | €40,70 | €41,10 | €40,51 | 606,37K |
| 2026-06-15 | €40,70 | +2,60 % | €40,20 | €40,90 | €40,20 | 912,42K |
| 2026-06-12 | €39,67 | +2,51 % | €38,67 | €39,75 | €38,67 | 964,97K |
| 2026-06-11 | €38,70 | -0,33 % | €38,53 | €39,20 | €38,34 | 991,08K |
| 2026-06-10 | €38,83 | +0,52 % | €39,00 | €39,17 | €38,68 | 932,94K |
| 2026-06-09 | €38,63 | +1,77 % | €37,75 | €38,94 | €37,66 | 806,10K |
| 2026-06-08 | €37,96 | -0,58 % | €38,10 | €38,36 | €37,67 | 577,17K |
| 2026-06-05 | €38,18 | +1,17 % | €37,84 | €38,32 | €37,79 | 639,33K |
| 2026-06-04 | €37,74 | +4,78 % | €36,46 | €37,98 | €36,46 | 1,08M |
| 2026-06-03 | €36,02 | +0,92 % | €35,46 | €36,14 | €35,32 | 780,55K |
| 2026-06-02 | €35,69 | -1,95 % | €36,24 | €36,31 | €35,69 | 1,15M |
| 2026-06-01 | €36,40 | -2,12 % | €36,91 | €37,05 | €35,85 | 1,00M |
| 2026-05-29 | €37,19 | -0,13 % | €37,47 | €37,65 | €37,03 | 2,55M |