21,590$
-2,84%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,23 | 22,30 | 21,56 | 21,60 | -2,79% | 2.870.269,00 |
| 11.11.2026 | 22,63 | 22,70 | 21,91 | 22,22 | -2,29% | 5.971.317,00 |
| 10.11.2026 | 23,00 | 23,00 | 22,53 | 22,74 | -0,92% | 1.396.223,00 |
| 09.11.2026 | 23,05 | 23,09 | 22,89 | 22,95 | -1,92% | 970.036,00 |
| 06.11.2026 | 23,11 | 23,52 | 23,10 | 23,40 | -1,10% | 1.088.849,00 |
| 05.11.2026 | 23,46 | 23,83 | 23,41 | 23,66 | 2,03% | 1.471.036,00 |
| 04.11.2026 | 22,67 | 23,24 | 22,62 | 23,19 | 6,72% | 2.310.298,00 |
| 03.11.2026 | 21,53 | 22,05 | 21,46 | 21,73 | -3,89% | 2.025.105,00 |
| 02.11.2026 | 22,70 | 22,72 | 22,36 | 22,61 | 0,62% | 1.462.430,00 |
| 30.10.2026 | 22,82 | 22,89 | 22,45 | 22,47 | -2,85% | 967.973,00 |
| 29.10.2026 | 22,89 | 23,13 | 22,84 | 23,13 | 2,25% | 1.361.108,00 |
| 28.10.2026 | 22,46 | 22,70 | 22,45 | 22,62 | 0,53% | 803.023,00 |
| 27.10.2026 | 22,56 | 22,67 | 22,48 | 22,50 | -1,10% | 784.324,00 |
| 26.10.2026 | 22,75 | 22,99 | 22,73 | 22,75 | 0,31% | 569.774,00 |
| 23.10.2026 | 22,42 | 22,73 | 22,27 | 22,68 | 2,02% | 733.458,00 |
| 22.10.2026 | 21,59 | 22,24 | 21,57 | 22,23 | 3,11% | 1.117.471,00 |
| 21.10.2026 | 21,54 | 21,67 | 21,45 | 21,56 | 0,70% | 1.257.640,00 |
| 20.10.2026 | 22,23 | 22,32 | 20,91 | 21,41 | -2,42% | 6.206.349,00 |
| 19.10.2026 | 21,88 | 22,01 | 21,82 | 21,94 | -1,04% | 562.843,00 |
| 16.10.2026 | 22,28 | 22,38 | 22,11 | 22,17 | 0,18% | 620.938,00 |
| 15.10.2026 | 21,99 | 22,28 | 21,84 | 22,13 | 2,74% | 1.462.151,00 |
| 14.10.2026 | 21,22 | 21,59 | 21,14 | 21,54 | 2,18% | 1.214.958,00 |
| 13.10.2026 | 21,37 | 21,42 | 21,06 | 21,08 | -0,61% | 1.071.392,00 |
| 12.10.2026 | 21,24 | 21,34 | 21,13 | 21,21 | 0,71% | 692.122,00 |
| 09.10.2026 | 21,07 | 21,24 | 20,91 | 21,06 | 0,86% | 1.011.663,00 |
| 08.10.2026 | 20,28 | 20,89 | 20,23 | 20,88 | 0,92% | 1.467.553,00 |
| 07.10.2026 | 22,50 | 22,67 | 20,50 | 20,69 | -7,72% | 3.242.640,00 |
| 06.10.2026 | 22,63 | 22,65 | 22,42 | 22,42 | -1,02% | 652.471,00 |
| 05.10.2026 | 22,42 | 22,68 | 22,34 | 22,65 | 1,80% | 567.519,00 |
| 02.10.2026 | 22,14 | 22,29 | 22,09 | 22,25 | -0,04% | 478.548,00 |
| 01.10.2026 | 22,39 | 22,42 | 22,17 | 22,26 | -0,54% | 537.239,00 |
| 30.09.2026 | 22,44 | 22,59 | 22,36 | 22,38 | 0,49% | 1.067.087,00 |
| 29.09.2026 | 22,44 | 22,52 | 22,05 | 22,27 | -2,96% | 1.379.119,00 |
| 28.09.2026 | 22,91 | 23,08 | 22,88 | 22,95 | 1,15% | 498.696,00 |
| 25.09.2026 | 22,45 | 22,71 | 22,37 | 22,69 | 1,52% | 532.836,00 |
| 24.09.2026 | 22,19 | 22,44 | 22,19 | 22,35 | -0,27% | 1.140.292,00 |
| 23.09.2026 | 22,43 | 22,64 | 22,41 | 22,41 | -0,40% | 735.435,00 |
| 22.09.2026 | 22,46 | 22,66 | 22,37 | 22,50 | 1,26% | 954.279,00 |
| 21.09.2026 | 22,47 | 22,50 | 22,21 | 22,22 | 0,09% | 707.320,00 |
| 18.09.2026 | 22,15 | 22,23 | 21,98 | 22,20 | 0,59% | 818.574,00 |
| 17.09.2026 | 22,67 | 22,68 | 22,05 | 22,07 | -3,92% | 1.251.263,00 |
| 16.09.2026 | 22,94 | 23,10 | 22,86 | 22,97 | 0,04% | 363.863,00 |
| 15.09.2026 | 22,89 | 23,01 | 22,77 | 22,96 | 0,44% | 446.184,00 |
| 14.09.2026 | 22,77 | 22,90 | 22,67 | 22,86 | 2,28% | 646.820,00 |
| 11.09.2026 | 22,49 | 22,54 | 22,25 | 22,35 | 0,54% | 584.828,00 |
| 10.09.2026 | 22,39 | 22,41 | 22,21 | 22,23 | -0,45% | 459.886,00 |
| 09.09.2026 | 22,34 | 22,37 | 22,22 | 22,33 | -0,53% | 366.462,00 |
| 08.09.2026 | 22,76 | 22,78 | 22,44 | 22,45 | -0,93% | 804.775,00 |