20,700€
1,47%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 0,49% | - |
| 17.06.2026 | 20,50 | 20,50 | 20,30 | 20,40 | 0,25% | - |
| 16.06.2026 | 20,30 | 20,50 | 20,25 | 20,35 | 0,25% | - |
| 15.06.2026 | 20,40 | 20,40 | 19,85 | 20,30 | 3,05% | 200,00 |
| 12.06.2026 | 19,40 | 19,85 | 19,30 | 19,70 | 1,55% | - |
| 11.06.2026 | 19,40 | 19,45 | 19,40 | 19,40 | 0,26% | - |
| 10.06.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 1,84% | - |
| 09.06.2026 | 18,95 | 19,15 | 18,85 | 19,00 | -0,52% | 50,00 |
| 08.06.2026 | 19,05 | 19,15 | 18,85 | 19,10 | 0,53% | - |
| 05.06.2026 | 18,65 | 19,15 | 18,65 | 19,00 | 3,54% | - |
| 04.06.2026 | 18,00 | 18,40 | 17,95 | 18,35 | 2,23% | - |
| 03.06.2026 | 17,70 | 17,95 | 17,65 | 17,95 | -1,37% | - |
| 02.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 01.06.2026 | 18,50 | 18,70 | 17,95 | 18,20 | -2,93% | - |
| 29.05.2026 | 18,80 | 18,80 | 18,70 | 18,75 | 1,63% | - |
| 28.05.2026 | 18,20 | 18,45 | 18,20 | 18,45 | -1,07% | - |
| 27.05.2026 | 18,60 | 18,85 | 18,60 | 18,65 | -0,80% | - |
| 26.05.2026 | 18,85 | 19,05 | 18,70 | 18,80 | 0,00% | - |
| 25.05.2026 | 19,15 | 19,15 | 18,65 | 18,80 | 0,80% | - |
| 22.05.2026 | 18,80 | 18,95 | 18,15 | 18,65 | -2,61% | - |
| 21.05.2026 | 19,15 | 19,20 | 19,05 | 19,15 | 0,00% | - |
| 20.05.2026 | 19,00 | 19,15 | 19,00 | 19,15 | -0,78% | - |
| 19.05.2026 | 19,00 | 19,35 | 18,90 | 19,30 | 3,49% | - |
| 18.05.2026 | 18,40 | 18,75 | 18,40 | 18,65 | 0,81% | - |
| 15.05.2026 | 18,15 | 18,50 | 18,10 | 18,50 | 1,93% | - |
| 14.05.2026 | 18,15 | 18,15 | 18,10 | 18,15 | -2,42% | - |
| 13.05.2026 | 18,85 | 19,10 | 18,40 | 18,60 | -1,59% | - |
| 12.05.2026 | 18,45 | 19,05 | 18,45 | 18,90 | 2,44% | - |
| 11.05.2026 | 18,65 | 18,80 | 18,45 | 18,45 | -1,34% | - |
| 08.05.2026 | 18,60 | 18,80 | 18,40 | 18,70 | 2,19% | - |
| 07.05.2026 | 17,85 | 18,30 | 17,80 | 18,30 | 2,52% | - |
| 06.05.2026 | 17,35 | 17,85 | 17,25 | 17,85 | 2,00% | - |
| 05.05.2026 | 19,50 | 19,50 | 17,45 | 17,50 | -10,03% | - |
| 04.05.2026 | 19,25 | 19,55 | 19,15 | 19,45 | 2,10% | - |
| 30.04.2026 | 19,05 | 19,70 | 18,80 | 19,05 | 0,26% | - |
| 29.04.2026 | 19,40 | 19,45 | 18,90 | 19,00 | -1,55% | - |
| 28.04.2026 | 19,35 | 19,45 | 19,25 | 19,30 | 0,26% | - |
| 27.04.2026 | 19,30 | 19,30 | 19,25 | 19,25 | 0,00% | - |
| 24.04.2026 | 19,55 | 19,95 | 19,20 | 19,25 | -0,52% | - |
| 23.04.2026 | 19,25 | 19,35 | 19,25 | 19,35 | -1,53% | - |
| 22.04.2026 | 19,80 | 20,05 | 19,60 | 19,65 | -1,75% | - |
| 21.04.2026 | 19,75 | 20,15 | 19,60 | 20,00 | 2,56% | - |
| 20.04.2026 | 19,75 | 19,95 | 19,30 | 19,50 | 0,52% | - |
| 17.04.2026 | 19,45 | 19,55 | 19,35 | 19,40 | -1,02% | - |
| 16.04.2026 | 19,50 | 19,90 | 19,15 | 19,60 | 0,00% | - |
| 15.04.2026 | 19,85 | 19,85 | 19,50 | 19,60 | -2,73% | - |
| 14.04.2026 | 20,00 | 20,20 | 20,00 | 20,15 | 0,75% | - |
| 13.04.2026 | 19,80 | 20,15 | 19,80 | 20,00 | -2,20% | - |
| 10.04.2026 | 20,15 | 20,90 | 20,05 | 20,45 | 0,74% | - |
| 09.04.2026 | 20,05 | 20,60 | 19,80 | 20,30 | 0,25% | - |
| 08.04.2026 | 19,55 | 20,75 | 19,55 | 20,25 | 3,05% | - |
| 07.04.2026 | 19,25 | 20,20 | 19,25 | 19,65 | 2,61% | - |
| 02.04.2026 | 18,85 | 19,15 | 18,85 | 19,15 | -0,78% | - |
| 01.04.2026 | 19,25 | 19,65 | 19,25 | 19,30 | 0,00% | - |
| 31.03.2026 | 19,35 | 19,70 | 19,25 | 19,30 | 0,00% | - |
| 30.03.2026 | 19,35 | 19,90 | 19,15 | 19,30 | 0,26% | - |
| 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% | - |