22,400€
5,66%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 29.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 28.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 24.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 22.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 21.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 17.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 16.07.2026 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 85,00 |
| 15.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 13.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 08.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 07.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 03.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 02.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 01.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 30.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 29.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 25.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 24.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 23.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 22.06.2026 | 20,00 | 21,00 | 20,00 | 21,00 | 5,00% | 10,00 |
| 19.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 18.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 16.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 15.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 12.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 11.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 10.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 09.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 08.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 05.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 04.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 75,00 |
| 03.06.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 0,00% | 925,00 |
| 02.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 01.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 50,00 |
| 29.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 28.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 27.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 26.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 25.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 22.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 21.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 20.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 19.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 18.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 50,00 |
| 15.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 14.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 13.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 12.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 11.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 08.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 07.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 06.05.2026 | 17,20 | 17,70 | 17,20 | 17,70 | -2,75% | - |
| 05.05.2026 | 18,30 | 18,30 | 18,20 | 18,20 | -3,70% | 1.600,00 |
| 04.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 30.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 29.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 28.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 27.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 24.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 23.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 22.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 21.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 20.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 17.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 16.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 15.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 14.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 13.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 10.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 09.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 08.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 07.04.2026 | 19,00 | 20,00 | 19,00 | 20,00 | 5,82% | 4,00 |
| 02.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 01.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 31.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 30.03.2026 | 19,00 | 19,20 | 19,00 | 19,20 | -1,03% | - |
| 27.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 26.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 25.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 24.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 23.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 20.03.2026 | 18,90 | 19,10 | 18,80 | 18,80 | -1,05% | 575,00 |
| 19.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 18.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 17.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 16.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 50,00 |
| 13.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 12.03.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 1,03% | - |
| 11.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 10.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |