19,800€
0,25%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 19,70 | 19,85 | 19,55 | 19,70 | -0,25% | - |
| 24.09.2026 | 19,75 | 19,80 | 19,75 | 19,75 | -0,25% | - |
| 23.09.2026 | 19,75 | 19,90 | 19,30 | 19,80 | 2,06% | - |
| 22.09.2026 | 19,45 | 19,50 | 19,40 | 19,40 | -0,26% | - |
| 21.09.2026 | 19,45 | 19,45 | 19,40 | 19,45 | 1,04% | - |
| 18.09.2026 | 19,30 | 19,45 | 19,20 | 19,25 | -3,51% | - |
| 17.09.2026 | 20,05 | 20,30 | 19,90 | 19,95 | 0,76% | - |
| 16.09.2026 | 19,90 | 20,05 | 19,80 | 19,80 | -0,75% | - |
| 15.09.2026 | 19,65 | 20,05 | 19,65 | 19,95 | 0,76% | - |
| 14.09.2026 | 19,25 | 19,80 | 19,25 | 19,80 | 2,33% | - |
| 11.09.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 0,26% | - |
| 10.09.2026 | 19,30 | 19,35 | 19,30 | 19,30 | -0,52% | - |
| 09.09.2026 | 19,40 | 19,40 | 19,35 | 19,40 | -2,02% | - |
| 08.09.2026 | 19,70 | 19,85 | 19,50 | 19,80 | 0,76% | - |
| 07.09.2026 | 19,55 | 19,75 | 19,40 | 19,65 | 0,77% | - |
| 04.09.2026 | 19,30 | 19,60 | 19,25 | 19,50 | -0,51% | - |
| 03.09.2026 | 19,70 | 19,75 | 19,35 | 19,60 | 0,26% | - |
| 02.09.2026 | 19,70 | 19,80 | 19,50 | 19,55 | -0,76% | - |
| 01.09.2026 | 19,65 | 19,75 | 19,65 | 19,70 | 0,00% | - |
| 31.08.2026 | 19,95 | 20,05 | 19,65 | 19,70 | -1,75% | - |
| 28.08.2026 | 20,10 | 20,15 | 20,00 | 20,05 | 0,25% | - |
| 27.08.2026 | 20,15 | 20,30 | 19,95 | 20,00 | -0,99% | - |
| 26.08.2026 | 20,15 | 20,25 | 20,15 | 20,20 | -0,25% | - |
| 25.08.2026 | 20,15 | 20,30 | 20,05 | 20,25 | 1,00% | - |
| 24.08.2026 | 20,00 | 20,10 | 20,00 | 20,05 | 0,50% | - |
| 21.08.2026 | 20,25 | 20,25 | 19,95 | 19,95 | -1,24% | - |
| 20.08.2026 | 20,50 | 20,60 | 20,00 | 20,20 | -1,46% | - |
| 19.08.2026 | 20,30 | 20,60 | 20,20 | 20,50 | 0,99% | - |
| 18.08.2026 | 20,30 | 20,40 | 20,25 | 20,30 | -0,98% | - |
| 17.08.2026 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 14.08.2026 | 20,50 | 20,60 | 20,50 | 20,50 | -0,49% | - |
| 13.08.2026 | 20,50 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 12.08.2026 | 20,80 | 21,00 | 20,50 | 20,60 | -3,74% | - |
| 11.08.2026 | 21,10 | 21,40 | 21,00 | 21,40 | 1,42% | - |
| 10.08.2026 | 21,10 | 21,30 | 21,00 | 21,10 | 0,96% | - |
| 07.08.2026 | 20,90 | 21,00 | 20,90 | 20,90 | -1,42% | - |
| 06.08.2026 | 20,70 | 21,20 | 20,60 | 21,20 | 1,44% | 5,00 |
| 05.08.2026 | 20,80 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 04.08.2026 | 22,00 | 22,00 | 20,60 | 20,90 | -6,70% | - |
| 03.08.2026 | 22,30 | 22,70 | 22,20 | 22,40 | 0,90% | - |
| 31.07.2026 | 22,20 | 22,50 | 22,10 | 22,20 | 0,00% | - |
| 30.07.2026 | 21,70 | 22,20 | 21,60 | 22,20 | 2,78% | - |
| 29.07.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,93% | - |
| 28.07.2026 | 21,80 | 21,80 | 21,30 | 21,40 | -1,83% | - |
| 27.07.2026 | 22,00 | 22,10 | 21,70 | 21,80 | 1,40% | - |
| 24.07.2026 | 21,60 | 21,60 | 21,40 | 21,50 | 0,47% | - |
| 23.07.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -0,93% | - |
| 22.07.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 2,37% | - |
| 21.07.2026 | 21,00 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 20.07.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 1,45% | - |
| 17.07.2026 | 20,70 | 20,80 | 20,70 | 20,70 | -1,43% | - |
| 16.07.2026 | 21,10 | 21,10 | 20,80 | 21,00 | 1,94% | - |
| 15.07.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -2,83% | - |
| 14.07.2026 | 21,30 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 13.07.2026 | 21,00 | 21,50 | 20,50 | 21,40 | 2,88% | - |
| 09.07.2026 | 21,10 | 21,10 | 20,80 | 20,80 | -1,42% | - |
| 08.07.2026 | 21,10 | 21,10 | 21,00 | 21,10 | -0,47% | - |
| 07.07.2026 | 20,60 | 21,40 | 20,50 | 21,20 | 3,41% | 70,00 |
| 03.07.2026 | 20,70 | 20,70 | 20,30 | 20,50 | 2,24% | - |
| 02.07.2026 | 20,10 | 20,15 | 19,95 | 20,05 | 1,52% | - |
| 01.07.2026 | 19,75 | 19,95 | 19,70 | 19,75 | -0,25% | - |
| 30.06.2026 | 19,80 | 20,00 | 19,60 | 19,80 | -2,94% | - |
| 29.06.2026 | 20,50 | 20,50 | 20,25 | 20,40 | 0,49% | - |
| 26.06.2026 | 20,40 | 20,60 | 20,15 | 20,30 | 1,75% | - |
| 25.06.2026 | 21,10 | 21,30 | 19,70 | 19,95 | -4,55% | - |
| 24.06.2026 | 20,80 | 21,10 | 20,60 | 20,90 | 1,46% | - |
| 23.06.2026 | 20,40 | 20,70 | 20,40 | 20,60 | 0,98% | - |
| 22.06.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 19.06.2026 | 20,70 | 20,70 | 20,05 | 20,40 | -0,49% | - |
| 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% | - |