20,400€
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,50 | 20,80 | 20,30 | 20,60 | 0,00% | - |
| 17.06.2026 | 20,50 | 20,80 | 20,20 | 20,60 | 0,49% | - |
| 16.06.2026 | 20,30 | 20,60 | 20,20 | 20,50 | 0,49% | - |
| 15.06.2026 | 19,90 | 20,60 | 19,85 | 20,40 | 2,51% | - |
| 12.06.2026 | 19,40 | 19,90 | 19,35 | 19,90 | 2,84% | - |
| 11.06.2026 | 19,40 | 19,60 | 19,15 | 19,35 | 0,00% | - |
| 10.06.2026 | 19,35 | 19,60 | 19,25 | 19,35 | -0,26% | - |
| 09.06.2026 | 18,95 | 19,45 | 18,85 | 19,40 | 2,37% | - |
| 08.06.2026 | 19,05 | 19,15 | 18,80 | 18,95 | -1,04% | - |
| 05.06.2026 | 18,80 | 19,20 | 18,75 | 19,15 | 1,59% | - |
| 04.06.2026 | 18,15 | 18,85 | 18,00 | 18,85 | 4,72% | - |
| 03.06.2026 | 17,75 | 18,05 | 17,55 | 18,00 | 1,69% | - |
| 02.06.2026 | 18,25 | 18,25 | 17,70 | 17,70 | -2,21% | - |
| 01.06.2026 | 18,65 | 18,65 | 17,95 | 18,10 | -2,43% | - |
| 29.05.2026 | 18,75 | 18,85 | 18,45 | 18,55 | -0,54% | 9.900,00 |
| 28.05.2026 | 18,45 | 18,70 | 18,15 | 18,65 | 0,54% | - |
| 27.05.2026 | 18,65 | 18,85 | 18,45 | 18,55 | -0,27% | - |
| 26.05.2026 | 18,80 | 19,05 | 18,55 | 18,60 | -1,33% | - |
| 25.05.2026 | 18,85 | 18,90 | 18,60 | 18,85 | 1,07% | - |
| 22.05.2026 | 18,75 | 18,90 | 18,20 | 18,65 | -3,62% | - |
| 21.05.2026 | 19,15 | 19,55 | 19,05 | 19,35 | 1,04% | - |
| 20.05.2026 | 19,15 | 19,20 | 18,95 | 19,15 | 0,26% | - |
| 19.05.2026 | 19,20 | 19,35 | 19,00 | 19,10 | 0,00% | - |
| 18.05.2026 | 18,70 | 19,15 | 18,50 | 19,10 | 2,69% | - |
| 15.05.2026 | 18,15 | 18,70 | 18,15 | 18,60 | 1,09% | - |
| 14.05.2026 | 18,15 | 18,55 | 18,15 | 18,40 | 1,10% | - |
| 13.05.2026 | 18,95 | 19,10 | 18,05 | 18,20 | -3,70% | 10.758,00 |
| 12.05.2026 | 18,45 | 19,05 | 18,45 | 18,90 | 2,16% | - |
| 11.05.2026 | 18,55 | 18,75 | 18,45 | 18,50 | -1,07% | - |
| 08.05.2026 | 18,65 | 19,00 | 18,45 | 18,70 | 1,08% | - |
| 07.05.2026 | 17,80 | 18,65 | 17,80 | 18,50 | 3,35% | - |
| 06.05.2026 | 17,60 | 18,05 | 17,30 | 17,90 | 3,47% | - |
| 05.05.2026 | 18,60 | 19,15 | 17,15 | 17,30 | -10,59% | - |
| 04.05.2026 | 19,40 | 19,55 | 19,15 | 19,35 | 0,52% | - |
| 30.04.2026 | 18,90 | 19,35 | 18,80 | 19,25 | 1,32% | - |
| 29.04.2026 | 19,50 | 19,50 | 18,95 | 19,00 | -1,55% | - |
| 28.04.2026 | 19,35 | 19,55 | 19,25 | 19,30 | -0,26% | - |
| 27.04.2026 | 19,35 | 19,50 | 19,20 | 19,35 | -0,26% | - |
| 24.04.2026 | 19,60 | 19,90 | 19,20 | 19,40 | -0,51% | - |
| 23.04.2026 | 19,50 | 19,95 | 19,40 | 19,50 | 0,26% | - |
| 22.04.2026 | 19,70 | 20,15 | 19,45 | 19,45 | -1,02% | - |
| 21.04.2026 | 19,70 | 20,20 | 19,55 | 19,65 | 0,00% | - |
| 20.04.2026 | 19,65 | 19,95 | 19,35 | 19,65 | -0,76% | - |
| 17.04.2026 | 19,45 | 20,00 | 19,35 | 19,80 | 3,13% | - |
| 16.04.2026 | 19,45 | 19,80 | 19,15 | 19,20 | 0,00% | - |
| 15.04.2026 | 19,70 | 19,85 | 19,20 | 19,20 | -3,03% | - |
| 14.04.2026 | 20,00 | 20,40 | 19,55 | 19,80 | -1,49% | 3.955,00 |
| 13.04.2026 | 20,00 | 20,20 | 19,85 | 20,10 | 0,50% | - |
| 10.04.2026 | 20,10 | 20,70 | 20,00 | 20,00 | -0,99% | - |
| 09.04.2026 | 20,00 | 20,40 | 19,85 | 20,20 | 0,00% | - |
| 08.04.2026 | 19,60 | 20,60 | 19,60 | 20,20 | 3,59% | - |
| 07.04.2026 | 19,45 | 20,00 | 19,35 | 19,50 | 0,52% | - |
| 02.04.2026 | 19,15 | 19,80 | 19,00 | 19,40 | 0,52% | - |
| 01.04.2026 | 19,55 | 19,65 | 19,25 | 19,30 | -0,52% | - |
| 31.03.2026 | 19,55 | 19,65 | 19,25 | 19,40 | 0,26% | - |
| 30.03.2026 | 19,25 | 19,90 | 19,15 | 19,35 | 0,52% | - |
| 27.03.2026 | 19,55 | 19,60 | 19,15 | 19,25 | -0,77% | - |
| 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% | - |