20,700€
0,49%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,75 | 18,75 | 17,15 | 17,45 | -10,28% | 440,00 |
| 04.05.2026 | 19,30 | 19,80 | 19,10 | 19,45 | 0,52% | - |
| 30.04.2026 | 18,95 | 19,70 | 18,80 | 19,35 | 1,57% | 2.400,00 |
| 29.04.2026 | 19,40 | 19,40 | 18,90 | 19,05 | -1,55% | 222,00 |
| 28.04.2026 | 19,40 | 19,45 | 19,25 | 19,35 | -0,51% | 6,00 |
| 27.04.2026 | 19,45 | 19,55 | 19,20 | 19,45 | -0,51% | - |
| 24.04.2026 | 19,50 | 20,00 | 19,15 | 19,55 | 0,00% | - |
| 23.04.2026 | 19,50 | 20,15 | 19,35 | 19,55 | -0,51% | - |
| 22.04.2026 | 19,60 | 20,10 | 19,45 | 19,65 | 0,26% | - |
| 21.04.2026 | 19,60 | 20,10 | 19,55 | 19,60 | -0,25% | - |
| 20.04.2026 | 19,60 | 19,95 | 19,35 | 19,65 | -1,26% | - |
| 17.04.2026 | 19,40 | 19,90 | 19,35 | 19,90 | 2,31% | 30,00 |
| 16.04.2026 | 19,40 | 19,90 | 19,15 | 19,45 | 0,00% | - |
| 15.04.2026 | 19,65 | 20,00 | 19,35 | 19,45 | -1,27% | - |
| 14.04.2026 | 20,05 | 20,25 | 19,55 | 19,70 | -1,99% | - |
| 13.04.2026 | 20,15 | 20,65 | 19,85 | 20,10 | 0,00% | - |
| 10.04.2026 | 20,20 | 20,90 | 19,90 | 20,10 | 0,00% | 500,00 |
| 09.04.2026 | 20,00 | 20,45 | 19,80 | 20,10 | 0,00% | 2.600,00 |
| 08.04.2026 | 19,85 | 20,80 | 19,80 | 20,10 | 2,29% | 2.500,00 |
| 07.04.2026 | 19,50 | 20,70 | 19,35 | 19,65 | 1,55% | - |
| 02.04.2026 | 19,05 | 20,25 | 19,00 | 19,35 | 0,00% | - |
| 01.04.2026 | 19,60 | 19,90 | 19,20 | 19,35 | -0,77% | - |
| 31.03.2026 | 19,50 | 20,40 | 19,25 | 19,50 | 0,26% | - |
| 30.03.2026 | 19,15 | 20,45 | 19,15 | 19,45 | 1,04% | 1.200,00 |
| 27.03.2026 | 19,60 | 19,95 | 19,15 | 19,25 | -1,53% | 115,00 |
| 26.03.2026 | 19,20 | 19,55 | 19,05 | 19,55 | 1,56% | - |
| 25.03.2026 | 19,10 | 19,35 | 18,70 | 19,25 | 0,52% | 4.116,00 |
| 24.03.2026 | 18,80 | 19,85 | 18,60 | 19,15 | 1,59% | - |
| 23.03.2026 | 18,70 | 20,10 | 18,40 | 18,85 | 0,00% | - |
| 20.03.2026 | 19,15 | 20,05 | 18,65 | 18,85 | -2,08% | 2.600,00 |
| 19.03.2026 | 19,35 | 20,50 | 19,00 | 19,25 | -1,53% | 1.000,00 |
| 18.03.2026 | 20,20 | 20,65 | 19,45 | 19,55 | -2,74% | - |
| 17.03.2026 | 20,00 | 20,55 | 19,50 | 20,10 | 0,25% | - |
| 16.03.2026 | 19,85 | 20,20 | 19,80 | 20,05 | 0,75% | - |
| 13.03.2026 | 19,80 | 20,65 | 19,55 | 19,90 | 0,25% | 24,00 |
| 12.03.2026 | 19,60 | 20,05 | 19,50 | 19,85 | 1,02% | 660,00 |
| 11.03.2026 | 19,65 | 20,05 | 19,35 | 19,65 | -1,01% | - |
| 10.03.2026 | 19,95 | 20,25 | 19,45 | 19,85 | -1,00% | - |
| 09.03.2026 | 19,65 | 20,55 | 19,40 | 20,05 | 1,01% | - |
| 06.03.2026 | 19,85 | 20,05 | 19,65 | 19,85 | -0,25% | - |
| 05.03.2026 | 19,60 | 20,95 | 19,55 | 19,90 | 1,02% | - |
| 04.03.2026 | 19,85 | 20,70 | 19,55 | 19,70 | -1,99% | - |
| 03.03.2026 | 20,00 | 20,30 | 19,75 | 20,10 | 0,25% | - |
| 02.03.2026 | 19,55 | 20,10 | 19,35 | 20,05 | 1,78% | 3.360,00 |
| 27.02.2026 | 19,80 | 19,90 | 19,40 | 19,70 | 0,00% | - |
| 26.02.2026 | 19,15 | 19,85 | 19,15 | 19,70 | 2,34% | 32,00 |
| 25.02.2026 | 19,20 | 19,50 | 18,85 | 19,25 | 0,00% | 38,00 |
| 24.02.2026 | 20,50 | 20,70 | 18,85 | 19,25 | -7,45% | 5.800,00 |
| 23.02.2026 | 20,60 | 21,00 | 20,25 | 20,80 | 0,48% | 25,00 |
| 20.02.2026 | 20,60 | 20,80 | 20,30 | 20,70 | 0,98% | - |
| 19.02.2026 | 20,25 | 20,80 | 20,20 | 20,50 | 3,02% | - |
| 18.02.2026 | 20,80 | 20,80 | 19,90 | 19,90 | -4,33% | - |
| 17.02.2026 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | - |
| 16.02.2026 | 20,60 | 20,80 | 20,25 | 20,40 | -1,45% | - |
| 13.02.2026 | 20,40 | 20,80 | 19,70 | 20,70 | 0,49% | - |
| 12.02.2026 | 20,20 | 20,70 | 20,05 | 20,60 | 1,73% | - |
| 11.02.2026 | 20,25 | 20,40 | 19,85 | 20,25 | 0,00% | - |
| 10.02.2026 | 20,05 | 20,25 | 19,90 | 20,25 | 1,00% | - |
| 09.02.2026 | 20,40 | 20,60 | 19,65 | 20,05 | -1,72% | - |
| 06.02.2026 | 20,40 | 21,10 | 20,25 | 20,40 | -0,24% | - |
| 05.02.2026 | 20,05 | 20,60 | 20,00 | 20,45 | 1,74% | 150,00 |
| 04.02.2026 | 19,55 | 20,95 | 19,35 | 20,10 | 2,81% | 5.600,00 |
| 03.02.2026 | 19,65 | 20,20 | 18,95 | 19,55 | 1,56% | 170,00 |
| 02.02.2026 | 18,95 | 19,30 | 18,85 | 19,25 | 1,05% | 1.196,00 |
| 30.01.2026 | 18,75 | 19,80 | 18,45 | 19,05 | 1,06% | 2.200,00 |
| 29.01.2026 | 18,60 | 18,85 | 18,45 | 18,85 | 1,07% | - |
| 28.01.2026 | 18,60 | 18,75 | 18,45 | 18,65 | 0,00% | - |
| 27.01.2026 | 18,60 | 18,75 | 18,45 | 18,65 | 0,00% | - |
| 26.01.2026 | 18,65 | 18,75 | 18,35 | 18,65 | 0,00% | - |
| 23.01.2026 | 18,90 | 19,15 | 18,50 | 18,65 | -1,84% | 390,00 |
| 22.01.2026 | 18,60 | 19,15 | 18,35 | 19,00 | 1,88% | 3.500,00 |
| 21.01.2026 | 18,15 | 18,65 | 18,05 | 18,65 | 3,32% | - |
| 20.01.2026 | 18,25 | 18,35 | 17,85 | 18,05 | -2,70% | - |
| 19.01.2026 | 18,60 | 18,80 | 18,45 | 18,55 | -1,59% | - |
| 16.01.2026 | 18,50 | 19,05 | 18,45 | 18,85 | 1,62% | 190,00 |
| 15.01.2026 | 18,45 | 18,65 | 18,10 | 18,55 | 0,00% | 1.600,00 |
| 14.01.2026 | 19,65 | 19,80 | 18,15 | 18,55 | -5,84% | 2.394,00 |
| 13.01.2026 | 20,25 | 20,80 | 19,65 | 19,70 | -2,96% | - |
| 12.01.2026 | 19,80 | 20,60 | 19,80 | 20,30 | 2,27% | - |
| 09.01.2026 | 19,45 | 20,20 | 19,35 | 19,85 | 1,02% | 13,00 |
| 08.01.2026 | 19,65 | 19,70 | 19,25 | 19,65 | 0,51% | - |
| 07.01.2026 | 20,20 | 20,25 | 19,55 | 19,55 | -2,74% | - |
| 06.01.2026 | 20,20 | 20,30 | 19,85 | 20,10 | -0,74% | 270,00 |
| 05.01.2026 | 20,25 | 20,40 | 20,00 | 20,25 | 0,75% | - |
| 02.01.2026 | 20,40 | 20,50 | 20,05 | 20,10 | -0,99% | 1.450,00 |
| 30.12.2025 | 20,20 | 20,50 | 20,05 | 20,30 | 0,00% | - |
| 29.12.2025 | 20,25 | 20,50 | 20,20 | 20,30 | 0,00% | - |
| 23.12.2025 | 20,40 | 20,90 | 20,25 | 20,30 | -0,98% | - |
| 22.12.2025 | 20,05 | 20,50 | 20,05 | 20,50 | 1,99% | - |
| 19.12.2025 | 20,20 | 20,35 | 20,05 | 20,10 | 0,25% | - |
| 18.12.2025 | 20,00 | 20,20 | 19,95 | 20,05 | 0,00% | - |
| 17.12.2025 | 20,20 | 20,25 | 20,00 | 20,05 | -0,50% | - |
| 16.12.2025 | 20,00 | 20,30 | 19,90 | 20,15 | 0,50% | - |
| 15.12.2025 | 20,05 | 20,40 | 20,00 | 20,05 | -0,25% | - |
| 12.12.2025 | 20,05 | 20,25 | 19,65 | 20,10 | 0,25% | - |
| 11.12.2025 | 20,00 | 20,05 | 19,80 | 20,05 | 0,00% | - |
| 10.12.2025 | 19,65 | 20,35 | 19,50 | 20,05 | 2,04% | - |
| 09.12.2025 | 19,80 | 19,85 | 19,45 | 19,65 | -0,25% | - |
| 08.12.2025 | 20,05 | 20,20 | 19,55 | 19,70 | -3,67% | - |
| 05.12.2025 | 20,00 | 20,60 | 19,85 | 20,45 | 1,74% | 150,00 |