19,200€
0,52%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,55 | 19,65 | 18,85 | 19,25 | 0,79% | - |
| 26.03.2026 | 19,15 | 19,20 | 18,95 | 19,10 | 0,26% | - |
| 25.03.2026 | 19,10 | 19,10 | 19,05 | 19,05 | 0,26% | - |
| 24.03.2026 | 18,55 | 19,30 | 18,55 | 19,00 | 0,53% | - |
| 23.03.2026 | 18,70 | 19,15 | 18,40 | 18,90 | 0,00% | - |
| 20.03.2026 | 19,15 | 19,20 | 18,80 | 18,90 | -2,83% | - |
| 19.03.2026 | 19,65 | 20,00 | 19,30 | 19,45 | -0,77% | - |
| 18.03.2026 | 20,15 | 20,60 | 19,45 | 19,60 | -2,00% | - |
| 17.03.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 0,25% | - |
| 16.03.2026 | 20,15 | 20,20 | 19,80 | 19,95 | 0,00% | - |
| 13.03.2026 | 19,85 | 20,50 | 19,55 | 19,95 | 1,79% | - |
| 12.03.2026 | 19,35 | 19,80 | 19,35 | 19,60 | -0,51% | 4,00 |
| 11.03.2026 | 19,85 | 20,00 | 19,55 | 19,70 | -0,25% | - |
| 10.03.2026 | 19,75 | 20,00 | 19,45 | 19,75 | -1,25% | - |
| 09.03.2026 | 19,75 | 20,50 | 19,05 | 20,00 | 0,25% | 3,00 |
| 06.03.2026 | 20,00 | 20,05 | 19,80 | 19,95 | 1,27% | - |
| 05.03.2026 | 19,65 | 20,25 | 19,35 | 19,70 | -0,25% | 4,00 |
| 04.03.2026 | 19,55 | 20,70 | 19,55 | 19,75 | -1,74% | 10,00 |
| 03.03.2026 | 19,70 | 20,30 | 19,65 | 20,10 | 1,26% | 4,00 |
| 02.03.2026 | 19,45 | 19,95 | 19,35 | 19,85 | 0,51% | 4,00 |
| 27.02.2026 | 19,60 | 19,85 | 19,40 | 19,75 | 1,54% | - |
| 26.02.2026 | 19,15 | 19,65 | 19,05 | 19,45 | 0,78% | - |
| 25.02.2026 | 19,15 | 19,35 | 18,80 | 19,30 | 0,78% | - |
| 24.02.2026 | 20,80 | 20,80 | 18,80 | 19,15 | -7,04% | 3,00 |
| 23.02.2026 | 20,70 | 20,70 | 20,50 | 20,60 | 0,00% | - |
| 20.02.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | - |
| 19.02.2026 | 20,20 | 20,80 | 20,15 | 20,50 | 0,49% | - |
| 18.02.2026 | 20,80 | 20,80 | 20,15 | 20,40 | 0,00% | - |
| 17.02.2026 | 20,25 | 20,60 | 20,25 | 20,40 | -0,49% | - |
| 16.02.2026 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 13.02.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 1,74% | - |
| 12.02.2026 | 20,15 | 20,40 | 20,05 | 20,15 | 0,50% | - |
| 11.02.2026 | 20,30 | 20,30 | 20,00 | 20,05 | 0,75% | 2,00 |
| 10.02.2026 | 19,90 | 20,00 | 19,90 | 19,90 | -2,93% | - |
| 09.02.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 0,74% | - |
| 06.02.2026 | 20,30 | 20,60 | 20,30 | 20,35 | 0,49% | - |
| 05.02.2026 | 20,20 | 20,25 | 20,00 | 20,25 | 2,27% | - |
| 04.02.2026 | 19,45 | 19,95 | 19,35 | 19,80 | 1,80% | - |
| 03.02.2026 | 19,05 | 19,70 | 18,95 | 19,45 | 1,57% | 8,00 |
| 02.02.2026 | 18,85 | 19,30 | 18,75 | 19,15 | 0,52% | - |
| 30.01.2026 | 18,65 | 19,40 | 18,45 | 19,05 | 1,87% | - |
| 29.01.2026 | 18,55 | 18,85 | 18,45 | 18,70 | 0,81% | - |
| 28.01.2026 | 18,65 | 18,65 | 18,55 | 18,55 | -0,54% | - |
| 27.01.2026 | 18,75 | 18,80 | 18,45 | 18,65 | 0,00% | - |
| 26.01.2026 | 18,55 | 18,65 | 18,55 | 18,65 | 0,27% | - |
| 23.01.2026 | 18,85 | 19,00 | 18,55 | 18,60 | -0,53% | - |
| 22.01.2026 | 18,35 | 18,70 | 18,35 | 18,70 | 4,18% | - |
| 20.01.2026 | 18,55 | 18,55 | 17,85 | 17,95 | -3,49% | 2,00 |
| 19.01.2026 | 18,45 | 18,80 | 18,45 | 18,60 | -0,27% | 119,00 |
| 16.01.2026 | 18,45 | 18,75 | 18,45 | 18,65 | 1,63% | - |
| 15.01.2026 | 18,45 | 18,60 | 18,10 | 18,35 | 0,00% | 90,00 |
| 14.01.2026 | 19,75 | 19,80 | 18,35 | 18,35 | -8,48% | - |
| 13.01.2026 | 20,40 | 20,50 | 19,85 | 20,05 | 1,52% | - |
| 12.01.2026 | 19,65 | 19,75 | 19,65 | 19,75 | -0,75% | - |
| 09.01.2026 | 19,55 | 20,00 | 19,35 | 19,90 | 2,31% | - |
| 08.01.2026 | 19,55 | 19,55 | 19,45 | 19,45 | -0,77% | - |
| 07.01.2026 | 20,20 | 20,25 | 19,55 | 19,60 | -3,45% | - |
| 06.01.2026 | 20,30 | 20,40 | 19,85 | 20,30 | 0,50% | - |
| 05.01.2026 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | - |
| 02.01.2026 | 20,35 | 20,50 | 20,05 | 20,20 | 0,00% | - |
| 30.12.2025 | 20,40 | 20,40 | 20,10 | 20,20 | -0,98% | - |
| 29.12.2025 | 20,40 | 20,50 | 20,25 | 20,40 | 0,49% | - |
| 23.12.2025 | 20,30 | 20,40 | 20,30 | 20,30 | 1,00% | - |
| 22.12.2025 | 20,05 | 20,25 | 20,05 | 20,10 | -0,50% | - |
| 19.12.2025 | 20,15 | 20,30 | 20,00 | 20,20 | 0,00% | - |
| 18.12.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | - |
| 17.12.2025 | 20,20 | 20,25 | 20,05 | 20,20 | 0,00% | - |
| 16.12.2025 | 20,00 | 20,40 | 19,80 | 20,20 | 0,75% | - |
| 15.12.2025 | 20,05 | 20,15 | 20,05 | 20,05 | 0,25% | - |
| 12.12.2025 | 20,00 | 20,20 | 19,70 | 20,00 | 0,25% | - |
| 11.12.2025 | 19,95 | 20,15 | 19,80 | 19,95 | 1,79% | - |
| 10.12.2025 | 19,65 | 19,65 | 19,55 | 19,60 | -1,26% | - |
| 09.12.2025 | 19,75 | 19,85 | 19,75 | 19,85 | -1,49% | - |
| 05.12.2025 | 20,15 | 20,60 | 20,00 | 20,15 | -1,23% | - |
| 04.12.2025 | 20,30 | 20,40 | 20,05 | 20,40 | 1,49% | - |
| 03.12.2025 | 20,50 | 20,60 | 20,05 | 20,10 | -1,23% | - |
| 02.12.2025 | 20,50 | 20,50 | 20,25 | 20,35 | -0,25% | - |
| 01.12.2025 | 20,70 | 20,70 | 20,40 | 20,40 | -1,45% | - |
| 28.11.2025 | 20,70 | 21,00 | 20,50 | 20,70 | 0,98% | - |
| 27.11.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 26.11.2025 | 20,90 | 21,00 | 20,60 | 20,70 | 0,49% | - |
| 25.11.2025 | 20,70 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 24.11.2025 | 20,30 | 20,70 | 20,30 | 20,60 | 4,57% | - |
| 21.11.2025 | 19,80 | 19,85 | 19,55 | 19,70 | 0,77% | - |
| 20.11.2025 | 19,85 | 20,05 | 19,50 | 19,55 | -1,51% | - |
| 19.11.2025 | 19,85 | 19,85 | 19,75 | 19,85 | 0,76% | - |
| 18.11.2025 | 19,95 | 20,05 | 19,70 | 19,70 | -1,75% | - |
| 17.11.2025 | 20,30 | 20,30 | 20,05 | 20,05 | 0,00% | - |
| 14.11.2025 | 20,50 | 20,60 | 20,05 | 20,05 | -3,14% | - |
| 13.11.2025 | 20,70 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 12.11.2025 | 20,70 | 21,00 | 20,60 | 20,80 | 2,46% | - |
| 11.11.2025 | 20,50 | 20,70 | 20,20 | 20,30 | -2,40% | - |
| 10.11.2025 | 20,90 | 20,90 | 20,60 | 20,80 | -0,95% | - |
| 07.11.2025 | 21,10 | 21,20 | 20,90 | 21,00 | -0,94% | - |
| 06.11.2025 | 21,00 | 21,30 | 20,90 | 21,20 | 2,42% | - |
| 05.11.2025 | 20,60 | 21,10 | 20,60 | 20,70 | -1,43% | - |
| 04.11.2025 | 22,70 | 23,40 | 20,80 | 21,00 | -10,64% | 80,00 |
| 31.10.2025 | 23,20 | 23,60 | 23,10 | 23,50 | 0,00% | - |
| 30.10.2025 | 23,40 | 23,80 | 23,20 | 23,50 | 0,43% | - |
| 29.10.2025 | 23,20 | 23,50 | 23,10 | 23,40 | 0,86% | - |