19,250€
0,26%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,55 | 19,60 | 19,15 | 19,20 | -1,03% | - |
| 26.03.2026 | 19,15 | 19,60 | 19,05 | 19,40 | 1,04% | - |
| 25.03.2026 | 19,15 | 19,35 | 19,05 | 19,20 | 0,79% | - |
| 24.03.2026 | 18,75 | 19,50 | 18,70 | 19,05 | 1,06% | - |
| 23.03.2026 | 18,70 | 19,75 | 18,40 | 18,85 | 0,00% | 31.500,00 |
| 20.03.2026 | 19,15 | 19,50 | 18,85 | 18,85 | -1,31% | - |
| 19.03.2026 | 19,55 | 20,25 | 19,05 | 19,10 | -3,05% | - |
| 18.03.2026 | 20,25 | 20,50 | 19,50 | 19,70 | -1,75% | - |
| 17.03.2026 | 19,90 | 20,40 | 19,75 | 20,05 | 0,25% | - |
| 16.03.2026 | 19,90 | 20,40 | 19,80 | 20,00 | 0,00% | - |
| 13.03.2026 | 19,70 | 20,50 | 19,60 | 20,00 | 0,76% | - |
| 12.03.2026 | 19,55 | 20,05 | 19,50 | 19,85 | 0,76% | - |
| 11.03.2026 | 19,70 | 20,05 | 19,55 | 19,70 | -0,76% | - |
| 10.03.2026 | 19,90 | 20,00 | 19,50 | 19,85 | -0,50% | - |
| 09.03.2026 | 19,60 | 20,40 | 19,35 | 19,95 | 0,76% | - |
| 06.03.2026 | 19,90 | 20,10 | 19,65 | 19,80 | -0,25% | - |
| 05.03.2026 | 19,55 | 20,35 | 19,50 | 19,85 | 0,76% | - |
| 04.03.2026 | 19,90 | 20,50 | 19,55 | 19,70 | -1,50% | - |
| 03.03.2026 | 20,00 | 20,30 | 19,75 | 20,00 | 0,00% | - |
| 02.03.2026 | 19,55 | 20,20 | 19,35 | 20,00 | 1,01% | - |
| 27.02.2026 | 19,80 | 19,95 | 19,35 | 19,80 | 0,00% | - |
| 26.02.2026 | 19,15 | 19,85 | 19,15 | 19,80 | 3,13% | - |
| 25.02.2026 | 19,20 | 19,45 | 18,95 | 19,20 | 0,00% | - |
| 24.02.2026 | 20,50 | 20,70 | 19,00 | 19,20 | -8,13% | 718,00 |
| 23.02.2026 | 20,50 | 21,00 | 20,25 | 20,90 | 1,46% | - |
| 20.02.2026 | 20,60 | 20,80 | 20,40 | 20,60 | 0,49% | - |
| 19.02.2026 | 20,25 | 20,80 | 20,20 | 20,50 | 0,49% | - |
| 18.02.2026 | 20,80 | 20,90 | 20,20 | 20,40 | -1,92% | - |
| 17.02.2026 | 20,50 | 21,00 | 20,35 | 20,80 | 1,96% | - |
| 16.02.2026 | 20,70 | 20,80 | 20,30 | 20,40 | -0,97% | - |
| 13.02.2026 | 20,50 | 20,80 | 20,30 | 20,60 | 0,98% | - |
| 12.02.2026 | 20,25 | 20,80 | 20,05 | 20,40 | 0,49% | - |
| 11.02.2026 | 20,25 | 20,40 | 19,90 | 20,30 | 0,50% | - |
| 10.02.2026 | 19,90 | 20,40 | 19,85 | 20,20 | 0,50% | - |
| 09.02.2026 | 20,40 | 20,60 | 19,65 | 20,10 | -1,47% | - |
| 06.02.2026 | 20,40 | 20,80 | 20,25 | 20,40 | -0,97% | - |
| 05.02.2026 | 20,20 | 20,80 | 20,00 | 20,60 | 1,98% | - |
| 04.02.2026 | 19,55 | 20,40 | 19,35 | 20,20 | 3,86% | - |
| 03.02.2026 | 19,65 | 19,70 | 18,95 | 19,45 | 1,83% | - |
| 02.02.2026 | 19,05 | 19,30 | 18,80 | 19,10 | 0,00% | - |
| 30.01.2026 | 18,85 | 19,15 | 18,55 | 19,10 | 1,87% | - |
| 29.01.2026 | 18,55 | 18,85 | 18,55 | 18,75 | 0,81% | 2.475,00 |
| 28.01.2026 | 18,65 | 18,80 | 18,45 | 18,60 | -0,27% | - |
| 27.01.2026 | 18,65 | 18,80 | 18,45 | 18,65 | 0,00% | - |
| 26.01.2026 | 18,55 | 18,85 | 18,35 | 18,65 | 0,81% | - |
| 23.01.2026 | 19,05 | 19,05 | 18,50 | 18,50 | -3,14% | - |
| 22.01.2026 | 18,55 | 19,15 | 18,40 | 19,10 | 3,52% | - |
| 21.01.2026 | 18,15 | 18,65 | 18,00 | 18,45 | 1,93% | - |
| 20.01.2026 | 18,25 | 18,55 | 17,85 | 18,10 | -2,43% | - |
| 19.01.2026 | 18,75 | 18,75 | 18,45 | 18,55 | -1,59% | 9.806,00 |
| 16.01.2026 | 18,65 | 19,05 | 18,45 | 18,85 | 2,45% | - |
| 15.01.2026 | 18,30 | 18,65 | 18,15 | 18,40 | -0,27% | - |
| 14.01.2026 | 19,55 | 19,80 | 18,35 | 18,45 | -6,35% | - |
| 13.01.2026 | 20,35 | 20,50 | 19,60 | 19,70 | -3,43% | 720,00 |
| 12.01.2026 | 19,90 | 20,60 | 19,75 | 20,40 | 3,03% | - |
| 09.01.2026 | 19,55 | 20,10 | 19,35 | 19,80 | 1,28% | - |
| 08.01.2026 | 19,55 | 19,65 | 19,30 | 19,55 | 0,00% | 1.394,00 |
| 07.01.2026 | 20,15 | 20,25 | 19,55 | 19,55 | -3,22% | - |
| 06.01.2026 | 20,20 | 20,40 | 19,90 | 20,20 | -0,98% | - |
| 05.01.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | - |
| 02.01.2026 | 20,20 | 20,50 | 20,05 | 20,20 | 1,51% | - |
| 29.12.2025 | 20,30 | 22,00 | 19,90 | 19,90 | -2,21% | - |
| 23.12.2025 | 20,50 | 21,15 | 20,20 | 20,35 | 3,30% | - |
| 22.12.2025 | 20,25 | 25,80 | 19,70 | 19,70 | -1,99% | - |
| 19.12.2025 | 20,15 | 20,15 | 20,10 | 20,10 | -0,99% | - |
| 17.12.2025 | 20,30 | 20,30 | 20,00 | 20,30 | 0,50% | - |
| 16.12.2025 | 20,05 | 20,30 | 19,95 | 20,20 | -2,88% | - |
| 15.12.2025 | 20,25 | 20,80 | 19,95 | 20,80 | 4,79% | 100,00 |
| 12.12.2025 | 19,95 | 20,05 | 19,75 | 19,85 | -0,25% | - |
| 11.12.2025 | 19,95 | 20,05 | 19,90 | 19,90 | -0,25% | - |
| 10.12.2025 | 19,55 | 20,25 | 19,55 | 19,95 | 4,45% | - |
| 09.12.2025 | 19,80 | 19,85 | 19,10 | 19,10 | -1,55% | - |
| 08.12.2025 | 20,10 | 21,60 | 19,40 | 19,40 | -0,51% | - |
| 05.12.2025 | 20,25 | 27,80 | 19,50 | 19,50 | -3,23% | - |
| 04.12.2025 | 20,45 | 20,45 | 20,15 | 20,15 | 2,28% | - |
| 03.12.2025 | 20,30 | 20,35 | 19,70 | 19,70 | -3,67% | - |
| 02.12.2025 | 20,45 | 20,50 | 20,20 | 20,45 | 0,49% | - |
| 01.12.2025 | 20,50 | 21,80 | 20,35 | 20,35 | 0,74% | - |
| 28.11.2025 | 20,50 | 28,00 | 20,20 | 20,20 | -1,94% | - |
| 27.11.2025 | 20,60 | 20,70 | 20,50 | 20,60 | 3,00% | - |
| 26.11.2025 | 21,00 | 21,85 | 20,00 | 20,00 | -0,99% | - |
| 25.11.2025 | 20,60 | 22,00 | 20,20 | 20,20 | 0,00% | - |
| 24.11.2025 | 20,40 | 22,45 | 20,20 | 20,20 | 3,06% | - |
| 21.11.2025 | 19,55 | 20,50 | 19,55 | 19,60 | 1,03% | - |
| 20.11.2025 | 19,90 | 19,95 | 19,40 | 19,40 | -2,51% | - |
| 19.11.2025 | 19,90 | 22,40 | 19,65 | 19,90 | 3,11% | - |
| 18.11.2025 | 19,95 | 19,95 | 19,30 | 19,30 | -2,03% | - |
| 17.11.2025 | 20,30 | 22,45 | 19,70 | 19,70 | -2,72% | - |
| 14.11.2025 | 20,50 | 20,60 | 19,85 | 20,25 | 2,27% | - |
| 13.11.2025 | 20,70 | 20,70 | 19,80 | 19,80 | -4,35% | - |
| 12.11.2025 | 20,90 | 20,90 | 20,55 | 20,70 | 2,48% | - |
| 11.11.2025 | 20,50 | 20,90 | 20,20 | 20,20 | 1,00% | - |
| 07.11.2025 | 21,20 | 21,20 | 20,00 | 20,00 | -5,21% | - |
| 06.11.2025 | 21,10 | 21,40 | 20,90 | 21,10 | 3,43% | - |
| 05.11.2025 | 20,80 | 21,10 | 20,40 | 20,40 | -0,97% | - |
| 04.11.2025 | 23,00 | 23,50 | 20,50 | 20,60 | -8,04% | - |
| 03.11.2025 | 23,20 | 23,80 | 22,40 | 22,40 | -3,86% | - |
| 31.10.2025 | 23,10 | 23,40 | 23,00 | 23,30 | 3,10% | - |
| 30.10.2025 | 23,30 | 24,40 | 22,60 | 22,60 | -0,88% | - |
| 29.10.2025 | 23,10 | 24,20 | 22,80 | 22,80 | 0,88% | - |