22,400€
-2,61%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,10 | 23,20 | 22,80 | 22,90 | -2,55% | - |
| 14.10.2025 | 23,70 | 23,90 | 23,40 | 23,50 | -1,26% | - |
| 13.10.2025 | 22,60 | 24,20 | 22,60 | 23,80 | 3,03% | - |
| 10.10.2025 | 23,70 | 23,80 | 23,10 | 23,10 | 1,32% | - |
| 09.10.2025 | 23,30 | 23,80 | 22,80 | 22,80 | -1,72% | - |
| 08.10.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 07.10.2025 | 22,90 | 23,20 | 22,70 | 23,00 | 0,88% | - |
| 06.10.2025 | 22,90 | 23,00 | 22,50 | 22,80 | 0,44% | - |
| 03.10.2025 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 02.10.2025 | 22,70 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 01.10.2025 | 22,50 | 22,60 | 21,90 | 22,50 | 0,45% | - |
| 30.09.2025 | 21,90 | 22,50 | 21,70 | 22,40 | 1,82% | - |
| 29.09.2025 | 21,90 | 22,20 | 21,50 | 22,00 | 0,46% | - |
| 26.09.2025 | 21,70 | 22,80 | 21,60 | 21,90 | 1,39% | - |
| 25.09.2025 | 21,90 | 22,70 | 21,50 | 21,60 | -1,37% | - |
| 24.09.2025 | 21,80 | 22,10 | 21,80 | 21,90 | -0,45% | - |
| 23.09.2025 | 21,90 | 23,10 | 21,70 | 22,00 | 3,77% | - |
| 22.09.2025 | 21,50 | 21,70 | 21,20 | 21,20 | -1,85% | - |
| 19.09.2025 | 21,70 | 22,60 | 21,50 | 21,60 | 0,47% | - |
| 18.09.2025 | 21,70 | 22,90 | 21,50 | 21,50 | -0,92% | - |
| 17.09.2025 | 21,50 | 21,80 | 21,30 | 21,70 | 1,88% | - |
| 16.09.2025 | 20,90 | 21,40 | 20,00 | 21,30 | 0,95% | - |
| 15.09.2025 | 20,90 | 23,00 | 20,90 | 21,10 | 2,43% | - |
| 12.09.2025 | 21,50 | 23,00 | 20,60 | 20,60 | -2,83% | - |
| 11.09.2025 | 21,20 | 21,40 | 21,10 | 21,20 | 0,47% | - |
| 10.09.2025 | 21,50 | 22,60 | 21,10 | 21,10 | -0,94% | 150,00 |
| 09.09.2025 | 21,40 | 21,60 | 21,20 | 21,30 | 1,43% | - |
| 08.09.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | - |
| 05.09.2025 | 21,00 | 21,10 | 19,90 | 21,10 | 0,96% | - |
| 04.09.2025 | 20,90 | 21,05 | 20,35 | 20,90 | 0,00% | - |
| 03.09.2025 | 21,00 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 02.09.2025 | 21,20 | 21,40 | 20,60 | 20,90 | -5,00% | - |
| 01.09.2025 | 21,90 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 29.08.2025 | 21,50 | 22,00 | 19,20 | 22,00 | 2,33% | - |
| 28.08.2025 | 21,60 | 21,80 | 18,95 | 21,50 | -0,46% | - |
| 27.08.2025 | 21,90 | 22,00 | 21,50 | 21,60 | -1,37% | - |
| 26.08.2025 | 21,70 | 22,00 | 19,80 | 21,90 | 0,46% | - |
| 25.08.2025 | 21,70 | 21,90 | 19,15 | 21,80 | -0,46% | - |
| 22.08.2025 | 21,70 | 21,90 | 21,60 | 21,90 | 0,92% | - |
| 21.08.2025 | 21,50 | 21,80 | 19,80 | 21,70 | 0,46% | - |
| 20.08.2025 | 21,40 | 21,70 | 21,30 | 21,60 | 0,93% | - |
| 19.08.2025 | 21,30 | 22,20 | 21,20 | 21,40 | 0,47% | - |
| 18.08.2025 | 20,80 | 22,10 | 15,13 | 21,30 | -0,47% | - |
| 15.08.2025 | 21,50 | 22,10 | 21,20 | 21,40 | 0,47% | - |
| 14.08.2025 | 21,10 | 22,10 | 20,45 | 21,30 | 0,00% | - |
| 13.08.2025 | 20,60 | 21,90 | 20,60 | 21,30 | 2,90% | - |
| 12.08.2025 | 20,90 | 21,90 | 19,55 | 20,70 | 0,00% | - |
| 11.08.2025 | 20,70 | 20,90 | 20,55 | 20,70 | 0,00% | - |
| 08.08.2025 | 20,60 | 20,70 | 20,35 | 20,70 | 0,98% | - |
| 07.08.2025 | 20,40 | 20,65 | 20,00 | 20,50 | 1,74% | - |
| 06.08.2025 | 21,20 | 22,80 | 19,95 | 20,15 | -4,50% | - |
| 05.08.2025 | 21,00 | 22,90 | 19,15 | 21,10 | -1,86% | 2.500,00 |
| 04.08.2025 | 21,70 | 23,30 | 21,50 | 21,50 | -0,92% | - |
| 01.08.2025 | 22,10 | 23,50 | 21,60 | 21,70 | -2,25% | - |
| 31.07.2025 | 22,50 | 23,20 | 22,10 | 22,20 | -1,77% | - |
| 30.07.2025 | 22,70 | 23,80 | 22,30 | 22,60 | 0,00% | - |
| 29.07.2025 | 22,30 | 22,80 | 22,30 | 22,60 | 1,35% | - |
| 28.07.2025 | 22,80 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 25.07.2025 | 22,80 | 23,40 | 22,30 | 22,50 | -1,32% | - |
| 24.07.2025 | 23,20 | 23,70 | 22,80 | 22,80 | -1,30% | - |
| 23.07.2025 | 22,90 | 23,40 | 22,50 | 23,10 | 1,32% | - |
| 22.07.2025 | 22,70 | 23,50 | 22,50 | 22,80 | 1,33% | - |
| 21.07.2025 | 22,80 | 22,80 | 22,50 | 22,50 | -1,32% | - |
| 18.07.2025 | 23,30 | 24,40 | 22,80 | 22,80 | -2,15% | - |
| 17.07.2025 | 23,40 | 24,00 | 23,10 | 23,30 | -0,43% | - |
| 16.07.2025 | 23,20 | 29,10 | 23,00 | 23,40 | 0,86% | - |
| 15.07.2025 | 23,20 | 23,70 | 22,70 | 23,20 | -0,43% | 900,00 |
| 14.07.2025 | 23,20 | 23,40 | 22,90 | 23,30 | 0,43% | - |
| 11.07.2025 | 23,30 | 23,40 | 23,00 | 23,20 | -0,85% | - |
| 10.07.2025 | 23,50 | 23,60 | 22,70 | 23,40 | -0,43% | - |
| 09.07.2025 | 23,40 | 23,60 | 23,10 | 23,50 | 0,43% | - |
| 08.07.2025 | 23,90 | 23,90 | 23,30 | 23,40 | -1,68% | - |
| 07.07.2025 | 23,70 | 24,00 | 23,70 | 23,80 | 0,00% | - |
| 04.07.2025 | 23,80 | 23,90 | 23,70 | 23,80 | -1,24% | - |
| 03.07.2025 | 24,00 | 24,10 | 23,00 | 24,10 | 0,42% | - |
| 02.07.2025 | 24,20 | 25,10 | 24,00 | 24,00 | -1,64% | 30,00 |
| 01.07.2025 | 24,40 | 24,60 | 24,20 | 24,40 | 0,83% | - |
| 30.06.2025 | 24,40 | 29,70 | 24,00 | 24,20 | 0,41% | - |
| 27.06.2025 | 24,00 | 24,40 | 23,80 | 24,10 | 0,42% | - |
| 26.06.2025 | 23,80 | 24,20 | 16,95 | 24,00 | 0,84% | - |
| 25.06.2025 | 24,00 | 24,00 | 23,70 | 23,80 | -0,83% | - |
| 24.06.2025 | 23,60 | 24,80 | 23,60 | 24,00 | 2,56% | - |
| 23.06.2025 | 23,20 | 23,60 | 22,80 | 23,40 | 0,43% | - |
| 20.06.2025 | 23,20 | 24,50 | 23,00 | 23,30 | 1,30% | - |
| 19.06.2025 | 23,20 | 23,30 | 22,30 | 23,00 | -1,71% | - |
| 18.06.2025 | 23,50 | 24,30 | 16,30 | 23,40 | -0,85% | - |
| 17.06.2025 | 24,00 | 24,80 | 22,00 | 23,60 | -4,07% | - |
| 16.06.2025 | 24,20 | 25,20 | 24,20 | 24,60 | -0,81% | - |
| 13.06.2025 | 24,70 | 25,00 | 24,60 | 24,80 | -0,80% | - |
| 12.06.2025 | 24,70 | 25,20 | 20,35 | 25,00 | 0,81% | - |
| 11.06.2025 | 25,10 | 25,30 | 24,60 | 24,80 | -0,80% | - |
| 10.06.2025 | 25,00 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 09.06.2025 | 24,60 | 25,40 | 24,60 | 25,00 | 0,00% | - |
| 06.06.2025 | 24,60 | 25,40 | 23,40 | 25,00 | 2,46% | - |
| 05.06.2025 | 25,00 | 25,20 | 24,00 | 24,40 | -2,01% | - |
| 04.06.2025 | 25,10 | 25,10 | 23,90 | 24,90 | -0,40% | - |
| 03.06.2025 | 25,00 | 25,30 | 24,80 | 25,00 | -0,79% | - |
| 02.06.2025 | 25,00 | 30,50 | 24,60 | 25,20 | 0,80% | - |
| 30.05.2025 | 25,20 | 25,30 | 24,80 | 25,00 | -0,79% | - |
| 29.05.2025 | 25,90 | 26,20 | 25,00 | 25,20 | -1,18% | - |