22,100€
3,27%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,20 | 22,70 | 22,00 | 22,10 | 3,27% | - |
| 11.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 10.03.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 4,63% | 298,00 |
| 07.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 05.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 04.03.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -6,09% | - |
| 03.03.2025 | 22,80 | 23,60 | 22,80 | 23,00 | 2,68% | 1.275,00 |
| 28.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 27.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 26.02.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 0,00% | 260,00 |
| 25.02.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 1,79% | 32,00 |
| 24.02.2025 | 21,60 | 22,60 | 21,60 | 22,40 | 2,75% | 26,00 |
| 21.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 20.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 19.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 18.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 17.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 14.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 13.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 11.02.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 3,48% | 200,00 |
| 10.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 07.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 06.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 05.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 04.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 03.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 31.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 30.01.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 4,31% | 40,00 |
| 29.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 27.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 23.01.2025 | 21,80 | 23,20 | 21,80 | 23,20 | 5,45% | 823,00 |
| 22.01.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 12,00 |
| 21.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 20.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.01.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 3,74% | 462,00 |
| 15.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 14.01.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 13.01.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 10.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 09.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 08.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 200,00 |
| 07.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 1,89% | - |
| 06.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.01.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -2,73% | 40,00 |
| 30.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 15,00 |
| 27.12.2024 | 21,20 | 22,40 | 21,20 | 22,20 | -0,89% | 276,00 |
| 23.12.2024 | 21,40 | 22,40 | 21,40 | 22,40 | 2,75% | 93,00 |
| 20.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 19.12.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 100,00 |
| 18.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 340,00 |
| 17.12.2024 | 22,20 | 23,00 | 22,20 | 23,00 | 0,88% | 344,00 |
| 16.12.2024 | 22,00 | 23,00 | 22,00 | 22,80 | 2,70% | 617,00 |
| 13.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 12.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 10.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 06.12.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 3,67% | 70,00 |
| 05.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 02.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 29.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.11.2024 | 21,20 | 21,20 | 20,40 | 20,40 | -0,97% | - |
| 27.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 26.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.11.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | 170,00 |
| 22.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.11.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 140,00 |
| 20.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.11.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | 130,00 |
| 18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 15.11.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 4,57% | - |
| 14.11.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -0,51% | 100,00 |
| 13.11.2024 | 19,50 | 19,90 | 19,50 | 19,80 | 2,06% | - |
| 12.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 11.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 08.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 07.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | - |
| 06.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 05.11.2024 | 18,50 | 19,30 | 18,30 | 18,30 | 1,10% | 340,00 |
| 04.11.2024 | 18,00 | 18,30 | 18,00 | 18,10 | 1,69% | 450,00 |
| 01.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 31.10.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 2,89% | - |
| 30.10.2024 | 18,60 | 18,60 | 17,30 | 17,30 | -7,49% | - |
| 29.10.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -2,60% | - |
| 28.10.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -2,04% | - |
| 25.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 24.10.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 2,60% | 200,00 |
| 23.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 21.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 18.10.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 3,83% | 100,00 |
| 17.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |