WKN: | 578580 |
ISIN: | DE0005785802 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Pharma |
Weshalb die Fresenius Medical Care-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 13. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
46,72 46,26 |
46,82 45,98 |
45,98 | 46,26 |
15.539.834 -1,45% |
-1,45% |
10.07.2025 |
47,00 46,94 |
47,30 46,60 |
46,60 | 46,94 |
14.769.961 0,19% |
0,19% |
09.07.2025 |
46,90 46,85 |
47,28 46,52 |
46,52 | 46,85 |
20.212.609 -0,70% |
-0,70% |
08.07.2025 |
47,77 47,18 |
47,79 46,87 |
46,87 | 47,18 |
30.486.522 -1,59% |
-1,59% |
07.07.2025 |
47,90 47,94 |
48,05 47,71 |
47,71 | 47,94 |
8.982.378 0,36% |
0,36% |
04.07.2025 |
47,59 47,77 |
47,77 47,38 |
47,38 | 47,77 |
10.719.751 -0,23% |
-0,23% |
03.07.2025 |
48,07 47,88 |
48,09 47,63 |
47,63 | 47,88 |
19.160.619 -0,91% |
-0,91% |
02.07.2025 |
48,93 48,32 |
49,10 48,27 |
48,27 | 48,32 |
20.294.473 -0,98% |
-0,98% |
01.07.2025 |
48,59 48,80 |
48,86 48,38 |
48,38 | 48,80 |
19.095.563 0,31% |
0,31% |
30.06.2025 |
48,65 48,65 |
48,75 48,14 |
48,14 | 48,65 |
35.785.903 0,72% |
0,72% |
27.06.2025 |
48,34 48,30 |
48,41 47,74 |
47,74 | 48,30 |
18.108.556 0,52% |
0,52% |
26.06.2025 |
47,50 48,05 |
48,05 47,50 |
47,50 | 48,05 |
25.637.095 1,18% |
1,18% |
25.06.2025 |
47,65 47,49 |
47,95 47,36 |
47,36 | 47,49 |
12.637.550 -0,52% |
-0,52% |
24.06.2025 |
47,38 47,74 |
47,79 47,16 |
47,16 | 47,74 |
15.015.901 2,05% |
2,05% |
23.06.2025 |
46,35 46,78 |
47,19 46,19 |
46,19 | 46,78 |
19.233.866 0,62% |
0,62% |
20.06.2025 |
46,38 46,49 |
46,69 46,12 |
46,12 | 46,49 |
54.868.238 0,85% |
0,85% |
19.06.2025 |
46,77 46,10 |
46,77 46,10 |
46,10 | 46,10 |
20.556.422 -1,14% |
-1,14% |
18.06.2025 |
47,10 46,63 |
47,22 45,03 |
45,03 | 46,63 |
50.415.550 -1,37% |
-1,37% |
17.06.2025 |
49,05 47,28 |
49,72 46,72 |
46,72 | 47,28 |
50.392.522 -4,47% |
-4,47% |
16.06.2025 |
49,85 49,49 |
50,30 49,39 |
49,39 | 49,49 |
23.658.626 -0,78% |
-0,78% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
44,05 48,13 |
48,13 43,32 |
43,32 | 48,13 | 9,26% |
Februar |
48,13 46,54 |
47,89 43,89 |
43,89 | 46,54 | -3,30% |
März |
46,54 45,57 |
46,26 42,81 |
42,81 | 45,57 | -2,08% |
April |
45,57 43,77 |
46,59 41,65 |
41,65 | 43,77 | -3,95% |
Mai |
43,77 50,08 |
53,48 43,77 |
43,77 | 50,08 | 14,42% |
Juni |
50,08 48,43 |
50,50 45,79 |
45,79 | 48,43 | -3,29% |
Juli |
48,43 46,41 |
48,86 46,41 |
46,41 | 46,41 | -4,17% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
44,05 46,41 |
53,48 41,65 |
41,65 | 46,41 | 5,36% |
2024 |
37,92 44,05 |
45,73 32,93 |
32,93 | 44,05 | 16,17% |
2023 |
30,85 37,92 |
49,45 30,19 |
30,19 | 37,92 | 22,92% |
2022 |
57,30 30,85 |
63,26 26,59 |
26,59 | 30,85 | -46,16% |
2021 |
68,64 57,30 |
70,84 52,94 |
52,94 | 57,30 | -16,52% |
2020 |
65,28 68,64 |
78,84 55,96 |
55,96 | 68,64 | 5,15% |
2019 |
56,30 65,28 |
76,16 55,00 |
55,00 | 65,28 | 15,95% |
2018 |
87,78 56,30 |
93,08 56,26 |
56,26 | 56,30 | -35,86% |
2017 |
80,70 87,78 |
88,82 74,88 |
74,88 | 87,78 | 8,77% |
2016 |
78,00 80,70 |
85,11 71,46 |
71,46 | 80,70 | 3,46% |
2015 |
61,34 78,00 |
83,02 60,71 |
60,71 | 78,00 | 27,18% |
2014 |
51,75 61,34 |
61,56 47,16 |
47,16 | 61,34 | 18,53% |
2013 |
52,26 51,75 |
55,57 46,97 |
46,97 | 51,75 | -0,99% |
2012 |
52,50 52,26 |
59,95 50,90 |
50,90 | 52,26 | -0,46% |
2011 |
43,59 52,50 |
55,13 41,04 |
41,04 | 52,50 | 20,45% |
2010 |
37,02 43,59 |
45,83 36,04 |
36,04 | 43,59 | 17,73% |
2009 |
33,62 37,02 |
37,59 25,99 |
25,99 | 37,02 | 10,11% |
2008 |
36,38 33,62 |
39,00 29,61 |
29,61 | 33,62 | -7,59% |
2007 |
33,69 36,38 |
38,75 33,13 |
33,13 | 36,38 | 7,98% |
2006 |
29,68 33,69 |
36,30 27,52 |
27,52 | 33,69 | 13,51% |
2005 |
19,72 29,68 |
29,76 19,08 |
19,08 | 29,68 | 50,53% |
2004 |
18,83 19,72 |
21,20 16,45 |
16,45 | 19,72 | 4,69% |
2003 |
13,33 18,83 |
18,83 12,73 |
12,73 | 18,83 | 41,25% |
2002 |
23,17 13,33 |
23,73 6,95 |
6,95 | 13,33 | -42,45% |
2001 |
29,00 23,17 |
30,97 22,17 |
22,17 | 23,17 | -20,11% |
2000 |
28,30 29,00 |
34,38 24,07 |
24,07 | 29,00 | 2,47% |
1999 |
20,03 28,30 |
30,00 14,88 |
14,88 | 28,30 | 41,32% |
1998 |
20,37 20,03 |
24,34 10,23 |
10,23 | 20,03 | -1,67% |
1997 |
22,45 20,37 |
28,63 18,83 |
18,83 | 20,37 | -9,27% |
1996 |
21,85 22,45 |
24,80 19,33 |
19,33 | 22,45 | 2,73% |