18,600€
1,64%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.10.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 1,09% | - |
17.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
16.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
15.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
14.10.2024 | 17,70 | 18,20 | 17,70 | 18,20 | 0,55% | 55,00 |
11.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
10.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
09.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
08.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
07.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
04.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
03.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
02.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
01.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
30.09.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 2,67% | 82,00 |
27.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
26.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
25.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
24.09.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 3,35% | 100,00 |
23.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
20.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
19.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
18.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
17.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
16.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | - |
13.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
12.09.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -3,23% | - |
11.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 4,49% | - |
10.09.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | - |
09.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
06.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
05.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
04.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
03.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 49,00 |
02.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
30.08.2024 | 17,20 | 17,40 | 17,20 | 17,40 | -1,14% | 50,00 |
29.08.2024 | 17,20 | 17,60 | 17,20 | 17,60 | 1,73% | 117,00 |
28.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
27.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
26.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
23.08.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | 724,00 |
22.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
21.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
20.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
19.08.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 3,57% | 100,00 |
16.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
15.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
14.08.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 3,66% | 30,00 |
13.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
12.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
09.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
08.08.2024 | 17,00 | 17,00 | 16,40 | 16,40 | -1,80% | 100,00 |
07.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
06.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
05.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
02.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
01.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
31.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
30.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
29.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
26.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
25.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
24.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
23.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
22.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
19.07.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -2,17% | - |
18.07.2024 | 17,90 | 18,40 | 17,90 | 18,40 | 3,37% | 490,00 |
17.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
16.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
15.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
12.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
11.07.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 2,84% | 700,00 |
10.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
09.07.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | - |
08.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
05.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
04.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
03.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
02.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
01.07.2024 | 17,60 | 17,90 | 17,60 | 17,70 | -0,56% | - |
28.06.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -1,66% | 538,00 |
27.06.2024 | 17,60 | 18,10 | 17,60 | 18,10 | 2,26% | 324,00 |
26.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
25.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
24.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
21.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
20.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
19.06.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 0,00% | 249,00 |
18.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
17.06.2024 | 19,00 | 19,00 | 18,30 | 18,30 | -4,19% | - |
14.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | 162,00 |
13.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
12.06.2024 | 19,30 | 20,00 | 19,30 | 20,00 | 2,56% | 10,00 |
11.06.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -0,51% | 995,00 |
10.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
07.06.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | - |
06.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
05.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
04.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
03.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |