24,400€
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,90 | 28,00 | 24,80 | 25,20 | 0,80% | - |
| 08.05.2025 | 25,20 | 28,10 | 24,70 | 25,00 | 0,00% | - |
| 07.05.2025 | 23,60 | 32,70 | 23,60 | 25,00 | 3,31% | 900,00 |
| 06.05.2025 | 22,20 | 24,40 | 22,20 | 24,20 | 7,08% | - |
| 05.05.2025 | 22,60 | 23,00 | 22,50 | 22,60 | -0,44% | - |
| 02.05.2025 | 22,40 | 29,10 | 21,20 | 22,70 | 1,34% | - |
| 30.04.2025 | 22,30 | 23,00 | 20,95 | 22,40 | 2,28% | - |
| 29.04.2025 | 22,00 | 22,40 | 21,60 | 21,90 | 0,00% | - |
| 28.04.2025 | 21,40 | 22,00 | 21,40 | 21,90 | 1,86% | - |
| 25.04.2025 | 21,20 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 24.04.2025 | 20,80 | 22,50 | 20,45 | 21,20 | 1,44% | - |
| 23.04.2025 | 21,40 | 21,40 | 20,20 | 20,90 | -0,48% | - |
| 22.04.2025 | 20,60 | 21,30 | 20,50 | 21,00 | 0,96% | 1.000,00 |
| 17.04.2025 | 22,00 | 22,60 | 19,30 | 20,80 | -4,15% | - |
| 16.04.2025 | 22,00 | 23,00 | 21,60 | 21,70 | -2,25% | - |
| 15.04.2025 | 21,80 | 22,60 | 21,80 | 22,20 | 2,30% | - |
| 14.04.2025 | 20,60 | 21,80 | 20,60 | 21,70 | 2,84% | - |
| 11.04.2025 | 21,40 | 22,20 | 20,70 | 21,10 | -0,47% | - |
| 10.04.2025 | 21,60 | 22,00 | 20,80 | 21,20 | -0,93% | - |
| 09.04.2025 | 20,50 | 26,35 | 19,70 | 21,40 | 3,88% | 7.500,00 |
| 08.04.2025 | 21,60 | 22,20 | 20,40 | 20,60 | -3,29% | - |
| 07.04.2025 | 21,20 | 22,70 | 20,65 | 21,30 | -2,74% | - |
| 04.04.2025 | 22,80 | 28,80 | 20,90 | 21,90 | -6,01% | 3.000,00 |
| 03.04.2025 | 22,30 | 23,70 | 21,85 | 23,30 | 2,19% | - |
| 02.04.2025 | 22,80 | 22,90 | 21,50 | 22,80 | -0,87% | - |
| 01.04.2025 | 23,00 | 23,30 | 22,80 | 23,00 | 0,00% | - |
| 31.03.2025 | 22,80 | 23,20 | 22,30 | 23,00 | 0,44% | - |
| 28.03.2025 | 22,70 | 29,10 | 21,90 | 22,90 | 1,78% | - |
| 27.03.2025 | 22,40 | 28,90 | 21,60 | 22,50 | 0,45% | - |
| 26.03.2025 | 22,80 | 29,00 | 21,60 | 22,40 | 0,45% | - |
| 25.03.2025 | 22,50 | 28,80 | 22,30 | 22,30 | 3,24% | - |
| 24.03.2025 | 22,60 | 28,80 | 15,83 | 21,60 | -4,00% | - |
| 21.03.2025 | 22,20 | 22,70 | 22,20 | 22,50 | -0,44% | - |
| 20.03.2025 | 22,60 | 28,80 | 21,70 | 22,60 | -1,31% | - |
| 19.03.2025 | 22,20 | 22,90 | 22,00 | 22,90 | 4,57% | - |
| 18.03.2025 | 22,10 | 22,60 | 21,70 | 21,90 | -0,45% | - |
| 17.03.2025 | 22,00 | 22,50 | 21,40 | 22,00 | 0,00% | - |
| 14.03.2025 | 21,00 | 28,40 | 20,90 | 22,00 | 3,77% | - |
| 13.03.2025 | 21,80 | 28,60 | 21,00 | 21,20 | -5,36% | - |
| 12.03.2025 | 22,40 | 29,30 | 22,10 | 22,40 | -0,88% | - |
| 11.03.2025 | 22,00 | 28,80 | 21,50 | 22,60 | 4,63% | - |
| 10.03.2025 | 22,20 | 22,80 | 21,20 | 21,60 | -2,26% | - |
| 07.03.2025 | 21,40 | 22,60 | 21,20 | 22,10 | 1,38% | - |
| 06.03.2025 | 22,00 | 28,60 | 21,40 | 21,80 | -0,91% | - |
| 05.03.2025 | 21,70 | 28,50 | 21,50 | 22,00 | 2,33% | - |
| 04.03.2025 | 22,40 | 22,40 | 21,40 | 21,50 | -4,02% | - |
| 03.03.2025 | 23,40 | 23,80 | 22,30 | 22,40 | -3,86% | - |
| 28.02.2025 | 22,90 | 23,90 | 22,60 | 23,30 | 1,75% | - |
| 27.02.2025 | 22,40 | 23,50 | 22,20 | 22,90 | 1,78% | - |
| 26.02.2025 | 22,40 | 23,30 | 22,30 | 22,50 | 0,90% | - |
| 25.02.2025 | 22,70 | 23,50 | 21,80 | 22,30 | -0,45% | - |
| 24.02.2025 | 21,80 | 22,40 | 21,70 | 22,40 | 1,36% | 54,00 |
| 21.02.2025 | 22,00 | 23,00 | 21,90 | 22,10 | 1,38% | - |
| 20.02.2025 | 22,00 | 23,30 | 21,80 | 21,80 | -2,24% | - |
| 19.02.2025 | 22,60 | 23,50 | 22,20 | 22,30 | -1,33% | - |
| 18.02.2025 | 22,20 | 23,50 | 22,20 | 22,60 | 0,00% | - |
| 17.02.2025 | 22,30 | 22,80 | 22,30 | 22,60 | 0,89% | 410,00 |
| 14.02.2025 | 23,10 | 29,30 | 21,90 | 22,40 | -3,45% | - |
| 13.02.2025 | 23,40 | 30,70 | 23,00 | 23,20 | -0,85% | - |
| 12.02.2025 | 23,40 | 23,90 | 22,90 | 23,40 | 0,00% | - |
| 11.02.2025 | 23,40 | 24,20 | 23,30 | 23,40 | -0,85% | - |
| 10.02.2025 | 23,40 | 24,20 | 23,10 | 23,60 | 0,00% | - |
| 07.02.2025 | 23,40 | 24,80 | 23,00 | 23,60 | 0,85% | - |
| 06.02.2025 | 23,60 | 24,20 | 23,10 | 23,40 | -0,85% | - |
| 05.02.2025 | 23,60 | 24,80 | 23,40 | 23,60 | 0,00% | - |
| 04.02.2025 | 23,80 | 24,10 | 20,45 | 23,60 | -0,42% | - |
| 03.02.2025 | 23,60 | 25,10 | 23,60 | 23,70 | -1,25% | - |
| 31.01.2025 | 24,00 | 24,90 | 23,00 | 24,00 | 0,00% | - |
| 30.01.2025 | 23,90 | 24,50 | 23,00 | 24,00 | 0,42% | - |
| 29.01.2025 | 23,60 | 24,10 | 23,50 | 23,90 | 1,27% | - |
| 28.01.2025 | 23,40 | 23,70 | 22,40 | 23,60 | 0,43% | 1.006,00 |
| 27.01.2025 | 23,20 | 23,80 | 22,80 | 23,50 | 0,00% | - |
| 24.01.2025 | 23,40 | 23,50 | 22,20 | 23,50 | 0,86% | - |
| 23.01.2025 | 22,20 | 23,40 | 22,20 | 23,30 | 4,48% | - |
| 22.01.2025 | 22,20 | 23,40 | 20,25 | 22,30 | 0,45% | - |
| 21.01.2025 | 22,20 | 22,90 | 21,90 | 22,20 | 0,00% | 240,00 |
| 20.01.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -1,33% | - |
| 17.01.2025 | 22,40 | 23,60 | 22,30 | 22,50 | 0,00% | - |
| 16.01.2025 | 22,10 | 23,10 | 22,00 | 22,50 | 1,81% | - |
| 15.01.2025 | 21,80 | 22,70 | 20,55 | 22,10 | 0,45% | - |
| 14.01.2025 | 21,80 | 22,50 | 19,60 | 22,00 | 0,46% | - |
| 13.01.2025 | 22,00 | 22,70 | 21,60 | 21,90 | -0,45% | - |
| 10.01.2025 | 21,80 | 22,60 | 20,10 | 22,00 | 0,92% | - |
| 09.01.2025 | 21,80 | 21,90 | 21,60 | 21,80 | 0,46% | - |
| 08.01.2025 | 22,00 | 22,40 | 21,10 | 21,70 | -0,91% | - |
| 07.01.2025 | 21,60 | 22,10 | 21,20 | 21,90 | -0,45% | - |
| 06.01.2025 | 21,80 | 22,20 | 19,95 | 22,00 | 1,38% | - |
| 03.01.2025 | 21,80 | 21,90 | 21,60 | 21,70 | 0,46% | - |
| 02.01.2025 | 22,10 | 27,80 | 20,60 | 21,60 | -1,82% | 122,00 |
| 30.12.2024 | 22,00 | 24,60 | 21,90 | 22,00 | 0,00% | 300,00 |
| 27.12.2024 | 21,70 | 22,10 | 18,70 | 22,00 | 0,92% | 250,00 |
| 23.12.2024 | 21,80 | 24,60 | 21,70 | 21,80 | -0,46% | - |
| 20.12.2024 | 21,90 | 25,80 | 21,20 | 21,90 | 0,92% | - |
| 19.12.2024 | 22,30 | 23,00 | 19,15 | 21,70 | -2,25% | - |
| 18.12.2024 | 22,60 | 24,60 | 20,10 | 22,20 | -1,77% | 291,00 |
| 17.12.2024 | 22,70 | 26,00 | 20,90 | 22,60 | -0,44% | - |
| 16.12.2024 | 22,60 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 13.12.2024 | 22,70 | 26,00 | 22,40 | 22,50 | -0,44% | - |
| 12.12.2024 | 22,60 | 26,10 | 20,50 | 22,60 | -0,88% | - |
| 11.12.2024 | 22,70 | 24,35 | 20,90 | 22,80 | 0,44% | - |