21,600€
-1,82%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 80,00 |
| 18.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | 2.400,00 |
| 16.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 12.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 08.09.2025 | 21,00 | 21,20 | 20,60 | 21,00 | 1,94% | - |
| 05.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 03.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.09.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -3,74% | - |
| 01.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 28.08.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | 249,00 |
| 27.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 26.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 21.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 19.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 13.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 11.08.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 173,00 |
| 08.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 07.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 06.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 05.08.2025 | 20,80 | 21,20 | 20,80 | 21,20 | -0,93% | 100,00 |
| 04.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 01.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 31.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.07.2025 | 22,40 | 22,40 | 22,00 | 22,20 | 0,00% | 1.300,00 |
| 29.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 28.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 25.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 24.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 22.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 21.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 18.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.07.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 30,00 |
| 16.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 15.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 14.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 11.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 16,00 |
| 08.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 07.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 04.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 03.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 02.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 01.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 30.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 27.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 26.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 24.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 23.06.2025 | 22,80 | 23,60 | 22,80 | 23,60 | 3,51% | 49,00 |
| 20.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 18.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 17.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 16.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 13.06.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 12.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 11.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 10.06.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 3,25% | 46,00 |
| 09.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 06.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.06.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | 8,00 |
| 04.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 03.06.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 0,82% | 1.300,00 |
| 02.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 30.05.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -3,91% | - |
| 29.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 28.05.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
| 27.05.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 2,38% | - |
| 26.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 23.05.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -4,58% | - |
| 22.05.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -3,68% | 1.000,00 |
| 21.05.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 2,26% | 150,00 |
| 20.05.2025 | 25,60 | 26,60 | 25,60 | 26,60 | 3,10% | 330,00 |
| 19.05.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 1,57% | 4,00 |
| 16.05.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 3,25% | - |
| 15.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 14.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.05.2025 | 25,00 | 25,20 | 24,80 | 24,80 | 0,00% | 255,00 |
| 12.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 08.05.2025 | 25,00 | 25,20 | 24,80 | 25,20 | 2,44% | 84,00 |
| 07.05.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 10,81% | - |
| 06.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 05.05.2025 | 22,00 | 22,80 | 22,00 | 22,60 | 3,67% | 100,00 |
| 02.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 30.04.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | 17,00 |