21,700€
-2,25%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 22,20 | 22,30 | 21,60 | 21,90 | -1,35% | - |
| 31.07.2025 | 22,60 | 22,70 | 22,10 | 22,20 | -1,33% | - |
| 30.07.2025 | 22,70 | 22,70 | 22,30 | 22,50 | -0,44% | - |
| 29.07.2025 | 22,40 | 22,90 | 22,20 | 22,60 | 1,35% | - |
| 28.07.2025 | 22,60 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 25.07.2025 | 23,10 | 23,10 | 22,40 | 22,50 | -1,75% | - |
| 24.07.2025 | 22,90 | 23,40 | 22,80 | 22,90 | -0,87% | - |
| 23.07.2025 | 22,80 | 23,20 | 22,60 | 23,10 | 1,32% | - |
| 22.07.2025 | 22,60 | 23,00 | 22,40 | 22,80 | 0,44% | - |
| 21.07.2025 | 23,00 | 23,00 | 22,50 | 22,70 | -1,30% | - |
| 18.07.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -0,86% | - |
| 17.07.2025 | 23,20 | 23,60 | 23,20 | 23,20 | -1,28% | - |
| 16.07.2025 | 23,30 | 23,60 | 23,00 | 23,50 | 1,29% | - |
| 15.07.2025 | 23,20 | 23,50 | 23,10 | 23,20 | -0,85% | 148,00 |
| 14.07.2025 | 22,70 | 23,50 | 22,60 | 23,40 | 1,74% | - |
| 11.07.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -2,13% | - |
| 10.07.2025 | 23,40 | 23,70 | 23,40 | 23,50 | 0,00% | 30,00 |
| 09.07.2025 | 23,60 | 23,80 | 23,10 | 23,50 | -0,42% | 45,00 |
| 08.07.2025 | 24,10 | 24,10 | 23,40 | 23,60 | -1,26% | - |
| 07.07.2025 | 23,90 | 24,20 | 23,60 | 23,90 | -0,42% | 141,00 |
| 04.07.2025 | 24,00 | 24,10 | 23,70 | 24,00 | 0,00% | - |
| 03.07.2025 | 24,30 | 24,30 | 23,80 | 24,00 | -0,83% | - |
| 02.07.2025 | 24,40 | 24,60 | 24,20 | 24,20 | -1,22% | - |
| 01.07.2025 | 24,20 | 24,60 | 24,20 | 24,50 | 0,41% | - |
| 30.06.2025 | 24,10 | 24,40 | 24,00 | 24,40 | 1,67% | - |
| 27.06.2025 | 24,10 | 24,30 | 23,80 | 24,00 | -0,41% | - |
| 26.06.2025 | 23,80 | 24,20 | 23,60 | 24,10 | 0,42% | - |
| 25.06.2025 | 23,80 | 24,10 | 23,60 | 24,00 | 0,84% | - |
| 24.06.2025 | 23,70 | 24,10 | 23,50 | 23,80 | 1,28% | - |
| 23.06.2025 | 23,20 | 23,70 | 23,00 | 23,50 | 1,29% | - |
| 20.06.2025 | 23,60 | 23,80 | 23,00 | 23,20 | 0,00% | - |
| 19.06.2025 | 23,20 | 23,40 | 23,00 | 23,20 | -1,69% | - |
| 18.06.2025 | 23,70 | 23,70 | 22,60 | 23,60 | 0,00% | - |
| 17.06.2025 | 24,70 | 24,80 | 23,00 | 23,60 | -4,84% | - |
| 16.06.2025 | 24,90 | 25,20 | 24,70 | 24,80 | 0,00% | - |
| 13.06.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 12.06.2025 | 24,80 | 25,20 | 24,70 | 25,00 | 0,81% | - |
| 11.06.2025 | 24,90 | 25,30 | 24,80 | 24,80 | -1,98% | - |
| 10.06.2025 | 25,00 | 25,40 | 25,00 | 25,30 | 0,80% | - |
| 09.06.2025 | 25,10 | 25,40 | 24,90 | 25,10 | 0,00% | - |
| 06.06.2025 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 05.06.2025 | 24,80 | 25,30 | 24,80 | 25,10 | 0,80% | - |
| 04.06.2025 | 25,00 | 25,10 | 24,80 | 24,90 | -0,40% | 6,00 |
| 03.06.2025 | 25,10 | 25,40 | 24,80 | 25,00 | -1,19% | - |
| 02.06.2025 | 25,00 | 25,40 | 24,80 | 25,30 | 1,20% | - |
| 30.05.2025 | 25,20 | 25,30 | 24,80 | 25,00 | -0,40% | - |
| 29.05.2025 | 25,80 | 26,10 | 25,10 | 25,10 | -1,95% | - |
| 28.05.2025 | 25,90 | 26,10 | 25,60 | 25,60 | -1,16% | - |
| 27.05.2025 | 26,10 | 26,30 | 25,50 | 25,90 | -1,52% | - |
| 26.05.2025 | 26,00 | 26,30 | 25,30 | 26,30 | 3,14% | - |
| 23.05.2025 | 25,90 | 25,90 | 25,20 | 25,50 | -1,54% | - |
| 22.05.2025 | 26,70 | 26,70 | 25,90 | 25,90 | -1,52% | - |
| 21.05.2025 | 26,70 | 27,30 | 26,30 | 26,30 | -0,75% | - |
| 20.05.2025 | 25,70 | 26,90 | 25,50 | 26,50 | 3,11% | - |
| 19.05.2025 | 25,50 | 25,80 | 25,50 | 25,70 | 0,00% | - |
| 16.05.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 0,78% | - |
| 15.05.2025 | 24,90 | 25,50 | 24,80 | 25,50 | 2,41% | - |
| 14.05.2025 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 13.05.2025 | 25,10 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 12.05.2025 | 25,50 | 25,70 | 25,10 | 25,30 | 0,80% | - |
| 09.05.2025 | 25,00 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 08.05.2025 | 25,30 | 25,30 | 24,80 | 25,10 | 0,00% | - |
| 07.05.2025 | 24,10 | 25,20 | 24,10 | 25,10 | 4,15% | 30,00 |
| 06.05.2025 | 22,90 | 24,30 | 22,60 | 24,10 | 6,17% | - |
| 05.05.2025 | 22,60 | 23,10 | 22,50 | 22,70 | -0,44% | - |
| 02.05.2025 | 22,50 | 23,00 | 22,20 | 22,80 | 2,24% | - |
| 30.04.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | - |
| 29.04.2025 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 28.04.2025 | 21,30 | 21,90 | 21,10 | 21,90 | 1,86% | - |
| 25.04.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 24.04.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 23.04.2025 | 21,40 | 21,50 | 20,70 | 20,90 | -0,48% | - |
| 22.04.2025 | 20,70 | 21,40 | 20,45 | 21,00 | 0,48% | - |
| 17.04.2025 | 22,30 | 22,40 | 20,50 | 20,90 | -3,69% | - |
| 16.04.2025 | 22,10 | 22,30 | 21,70 | 21,70 | -1,81% | - |
| 15.04.2025 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 14.04.2025 | 21,10 | 21,90 | 20,80 | 21,70 | 2,84% | - |
| 11.04.2025 | 21,10 | 21,70 | 20,70 | 21,10 | -0,94% | - |
| 10.04.2025 | 20,10 | 21,50 | 19,95 | 21,30 | -0,47% | 100,00 |
| 09.04.2025 | 20,90 | 21,60 | 19,75 | 21,40 | 4,39% | - |
| 08.04.2025 | 20,90 | 21,60 | 20,50 | 20,50 | -3,76% | 1,00 |
| 07.04.2025 | 21,30 | 21,90 | 20,90 | 21,30 | -2,74% | - |
| 04.04.2025 | 23,30 | 23,30 | 21,90 | 21,90 | -6,01% | - |
| 03.04.2025 | 22,10 | 23,50 | 21,90 | 23,30 | 2,64% | 90,00 |
| 02.04.2025 | 22,90 | 22,90 | 22,30 | 22,70 | -0,87% | - |
| 01.04.2025 | 22,70 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 31.03.2025 | 22,90 | 23,00 | 22,40 | 23,00 | 0,88% | - |
| 28.03.2025 | 22,70 | 23,10 | 22,50 | 22,80 | 0,00% | - |
| 27.03.2025 | 22,70 | 22,90 | 22,50 | 22,80 | 0,88% | - |
| 26.03.2025 | 22,70 | 22,90 | 22,50 | 22,60 | 0,00% | - |
| 25.03.2025 | 22,30 | 22,90 | 22,30 | 22,60 | 0,00% | - |
| 24.03.2025 | 22,50 | 22,70 | 22,30 | 22,60 | 0,89% | - |
| 21.03.2025 | 22,60 | 22,70 | 22,30 | 22,40 | -0,88% | - |
| 20.03.2025 | 22,70 | 22,90 | 22,50 | 22,60 | -0,88% | - |
| 19.03.2025 | 22,40 | 22,90 | 22,10 | 22,80 | 1,79% | 45,00 |
| 18.03.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,45% | - |
| 17.03.2025 | 22,00 | 22,30 | 21,60 | 22,30 | 0,45% | - |
| 14.03.2025 | 21,60 | 22,30 | 21,20 | 22,20 | 3,26% | - |
| 13.03.2025 | 22,30 | 22,30 | 21,20 | 21,50 | -3,59% | - |
| 12.03.2025 | 22,40 | 22,60 | 22,20 | 22,30 | -0,89% | - |