18,700€
-1,06%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,05 | 19,05 | 18,35 | 18,60 | -1,85% | - |
| 20.10.2026 | 19,50 | 19,85 | 18,65 | 18,95 | -2,82% | - |
| 19.10.2026 | 19,65 | 19,80 | 19,45 | 19,50 | -1,27% | - |
| 16.10.2026 | 19,85 | 20,00 | 19,55 | 19,75 | 0,00% | - |
| 15.10.2026 | 19,25 | 19,85 | 19,10 | 19,75 | 2,07% | - |
| 14.10.2026 | 18,90 | 19,35 | 18,70 | 19,35 | 2,11% | - |
| 13.10.2026 | 18,90 | 19,25 | 18,85 | 18,95 | -0,52% | - |
| 12.10.2026 | 18,85 | 19,15 | 18,75 | 19,05 | 1,87% | - |
| 09.10.2026 | 18,60 | 19,00 | 18,55 | 18,70 | 0,54% | 6.825,00 |
| 08.10.2026 | 18,85 | 18,85 | 18,05 | 18,60 | 0,27% | - |
| 07.10.2026 | 20,00 | 20,40 | 18,35 | 18,55 | -7,25% | - |
| 06.10.2026 | 20,15 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 05.10.2026 | 19,90 | 20,20 | 19,80 | 20,20 | 2,28% | - |
| 02.10.2026 | 19,80 | 20,05 | 19,60 | 19,75 | -0,50% | - |
| 01.10.2026 | 19,90 | 19,95 | 19,60 | 19,85 | 0,00% | - |
| 30.09.2026 | 19,65 | 19,90 | 19,60 | 19,85 | 1,53% | - |
| 29.09.2026 | 19,70 | 20,10 | 19,40 | 19,55 | -3,69% | - |
| 28.09.2026 | 19,80 | 20,30 | 19,75 | 20,30 | 2,27% | - |
| 25.09.2026 | 19,65 | 19,90 | 19,55 | 19,85 | 1,02% | - |
| 24.09.2026 | 19,75 | 19,85 | 19,55 | 19,65 | -0,51% | - |
| 23.09.2026 | 19,70 | 19,90 | 19,35 | 19,75 | 0,51% | - |
| 22.09.2026 | 19,45 | 19,85 | 19,30 | 19,65 | 1,03% | - |
| 21.09.2026 | 19,40 | 19,70 | 19,30 | 19,45 | 0,52% | - |
| 18.09.2026 | 19,30 | 19,50 | 19,20 | 19,35 | 0,00% | - |
| 17.09.2026 | 20,15 | 20,25 | 19,35 | 19,35 | -3,73% | - |
| 16.09.2026 | 19,90 | 20,15 | 19,70 | 20,10 | 0,50% | - |
| 15.09.2026 | 19,75 | 20,05 | 19,65 | 20,00 | 1,27% | - |
| 14.09.2026 | 19,15 | 19,85 | 19,15 | 19,75 | 1,54% | - |
| 11.09.2026 | 19,35 | 19,75 | 19,20 | 19,45 | 1,57% | 460,00 |
| 10.09.2026 | 19,30 | 19,55 | 19,15 | 19,15 | -0,52% | 940,00 |
| 09.09.2026 | 19,40 | 19,50 | 19,15 | 19,25 | -0,52% | - |
| 08.09.2026 | 19,60 | 19,90 | 19,35 | 19,35 | -1,28% | - |
| 07.09.2026 | 19,60 | 19,75 | 19,40 | 19,60 | 0,26% | - |
| 04.09.2026 | 19,35 | 19,65 | 19,25 | 19,55 | 1,03% | - |
| 03.09.2026 | 19,70 | 19,75 | 19,25 | 19,35 | -1,53% | - |
| 02.09.2026 | 19,70 | 19,80 | 19,45 | 19,65 | 0,00% | - |
| 01.09.2026 | 19,70 | 19,95 | 19,60 | 19,65 | 0,51% | - |
| 31.08.2026 | 19,90 | 20,05 | 19,55 | 19,55 | -2,25% | - |
| 28.08.2026 | 20,10 | 20,25 | 19,75 | 20,00 | -0,50% | - |
| 27.08.2026 | 20,15 | 20,25 | 19,85 | 20,10 | -0,50% | - |
| 26.08.2026 | 20,25 | 20,50 | 20,10 | 20,20 | 0,00% | - |
| 25.08.2026 | 20,10 | 20,40 | 20,00 | 20,20 | 0,00% | - |
| 24.08.2026 | 20,10 | 20,30 | 20,00 | 20,20 | 0,00% | - |
| 21.08.2026 | 20,05 | 20,40 | 20,00 | 20,20 | 0,25% | - |
| 20.08.2026 | 20,50 | 20,60 | 20,00 | 20,15 | -2,18% | - |
| 19.08.2026 | 20,30 | 20,70 | 20,20 | 20,60 | 0,49% | - |
| 18.08.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,49% | - |
| 17.08.2026 | 20,50 | 20,70 | 20,40 | 20,40 | -1,45% | - |
| 14.08.2026 | 20,50 | 20,80 | 20,40 | 20,70 | 0,49% | - |
| 13.08.2026 | 20,70 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 12.08.2026 | 20,80 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 11.08.2026 | 21,10 | 21,40 | 20,70 | 20,80 | -1,89% | - |
| 10.08.2026 | 21,10 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 07.08.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 06.08.2026 | 20,60 | 21,40 | 20,60 | 21,00 | 0,96% | 41.650,00 |
| 05.08.2026 | 20,70 | 21,20 | 20,40 | 20,80 | 0,00% | 3.080,00 |
| 04.08.2026 | 20,60 | 22,00 | 20,25 | 20,80 | -5,88% | - |
| 03.08.2026 | 22,40 | 23,00 | 21,40 | 22,10 | -1,34% | 390,00 |
| 31.07.2026 | 22,10 | 22,60 | 22,00 | 22,40 | 0,90% | 294,00 |
| 30.07.2026 | 21,70 | 22,30 | 21,60 | 22,20 | 1,83% | - |
| 29.07.2026 | 21,60 | 22,10 | 21,50 | 21,80 | 0,00% | 5.550,00 |
| 28.07.2026 | 21,30 | 21,90 | 21,30 | 21,80 | -0,91% | - |
| 27.07.2026 | 21,80 | 22,00 | 21,70 | 22,00 | 1,38% | - |
| 24.07.2026 | 21,50 | 21,80 | 21,20 | 21,70 | 0,93% | - |
| 23.07.2026 | 21,00 | 21,60 | 21,00 | 21,50 | 0,47% | 9.100,00 |
| 22.07.2026 | 21,50 | 21,70 | 21,30 | 21,40 | -1,38% | - |
| 21.07.2026 | 21,10 | 21,80 | 21,10 | 21,70 | 1,88% | - |
| 20.07.2026 | 21,20 | 21,40 | 20,90 | 21,30 | 1,43% | 2.220,00 |
| 17.07.2026 | 20,90 | 21,30 | 20,90 | 21,00 | -0,47% | 10.500,00 |
| 16.07.2026 | 20,90 | 21,10 | 20,80 | 21,10 | 0,48% | - |
| 15.07.2026 | 21,20 | 21,20 | 20,60 | 21,00 | -0,94% | 10.350,00 |
| 14.07.2026 | 21,50 | 21,50 | 21,20 | 21,20 | -1,40% | - |
| 13.07.2026 | 20,90 | 21,60 | 20,80 | 21,50 | 1,42% | 11.000,00 |
| 10.07.2026 | 20,90 | 21,20 | 20,90 | 21,20 | 0,95% | - |
| 09.07.2026 | 21,10 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 08.07.2026 | 21,00 | 21,20 | 20,70 | 21,00 | -0,94% | - |
| 07.07.2026 | 20,70 | 21,40 | 20,50 | 21,20 | 2,42% | 5.040,00 |
| 06.07.2026 | 20,60 | 20,80 | 20,50 | 20,70 | 0,98% | - |
| 03.07.2026 | 20,60 | 20,70 | 20,30 | 20,50 | -0,49% | - |
| 02.07.2026 | 20,10 | 20,80 | 19,95 | 20,60 | 2,49% | - |
| 01.07.2026 | 19,75 | 20,30 | 19,75 | 20,10 | 1,52% | - |
| 30.06.2026 | 19,90 | 20,00 | 19,60 | 19,80 | -0,50% | - |
| 29.06.2026 | 20,50 | 20,60 | 19,75 | 19,90 | -2,93% | - |
| 26.06.2026 | 20,30 | 20,70 | 20,20 | 20,50 | 0,49% | - |
| 25.06.2026 | 21,10 | 21,10 | 19,75 | 20,40 | -2,86% | - |
| 24.06.2026 | 20,70 | 21,20 | 20,60 | 21,00 | 0,48% | - |
| 23.06.2026 | 20,50 | 21,00 | 20,35 | 20,90 | 1,46% | - |
| 22.06.2026 | 20,30 | 20,80 | 20,30 | 20,60 | 3,00% | - |
| 19.06.2026 | 20,50 | 20,80 | 20,00 | 20,00 | -2,91% | - |
| 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% | - |