22,402$
1,14%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 22,38 | 22,48 | 22,26 | 22,38 | 1,04% | 186.867,00 |
| 02.01.2025 | 22,40 | 22,44 | 22,11 | 22,15 | -2,16% | 233.877,00 |
| 31.12.2024 | 22,87 | 22,87 | 22,59 | 22,64 | -0,31% | 83.757,00 |
| 30.12.2024 | 22,92 | 22,94 | 22,65 | 22,71 | -1,13% | 99.844,00 |
| 27.12.2024 | 22,85 | 23,07 | 22,85 | 22,97 | 0,44% | 229.708,00 |
| 26.12.2024 | 22,70 | 22,91 | 22,66 | 22,87 | 0,70% | 122.252,00 |
| 24.12.2024 | 22,66 | 22,76 | 22,57 | 22,71 | 0,13% | 77.072,00 |
| 23.12.2024 | 23,08 | 23,10 | 22,55 | 22,68 | -0,57% | 412.523,00 |
| 20.12.2024 | 22,62 | 22,89 | 22,45 | 22,81 | 1,47% | 407.799,00 |
| 19.12.2024 | 23,17 | 23,20 | 22,43 | 22,48 | -2,43% | 1.402.036,00 |
| 18.12.2024 | 23,57 | 23,63 | 22,98 | 23,04 | -2,62% | 234.063,00 |
| 17.12.2024 | 23,92 | 23,94 | 23,54 | 23,66 | -0,63% | 312.630,00 |
| 16.12.2024 | 23,62 | 24,07 | 23,62 | 23,81 | 0,68% | 202.293,00 |
| 13.12.2024 | 23,74 | 23,74 | 23,58 | 23,65 | -0,17% | 122.275,00 |
| 12.12.2024 | 23,87 | 23,93 | 23,60 | 23,69 | -0,75% | 148.732,00 |
| 11.12.2024 | 23,91 | 23,94 | 23,73 | 23,87 | -0,13% | 204.105,00 |
| 10.12.2024 | 24,05 | 24,05 | 23,84 | 23,90 | -0,38% | 131.688,00 |
| 09.12.2024 | 24,13 | 24,21 | 23,98 | 23,99 | -0,29% | 145.590,00 |
| 06.12.2024 | 24,31 | 24,31 | 24,00 | 24,06 | -0,50% | 208.493,00 |
| 05.12.2024 | 24,24 | 24,28 | 24,09 | 24,18 | 2,89% | 194.542,00 |
| 04.12.2024 | 23,53 | 23,73 | 23,37 | 23,50 | 0,73% | 278.992,00 |
| 03.12.2024 | 23,41 | 23,45 | 23,20 | 23,33 | 2,41% | 257.862,00 |
| 02.12.2024 | 22,53 | 22,83 | 22,43 | 22,78 | 3,45% | 460.098,00 |
| 29.11.2024 | 21,88 | 22,06 | 21,83 | 22,02 | -2,05% | 136.832,00 |
| 27.11.2024 | 22,43 | 22,56 | 22,38 | 22,48 | 1,67% | 146.767,00 |
| 26.11.2024 | 22,20 | 22,22 | 21,90 | 22,11 | -1,99% | 200.570,00 |
| 25.11.2024 | 22,52 | 22,66 | 22,48 | 22,56 | 1,81% | 165.542,00 |
| 22.11.2024 | 21,98 | 22,23 | 21,98 | 22,16 | 0,82% | 185.698,00 |
| 21.11.2024 | 21,91 | 22,03 | 21,71 | 21,98 | 0,87% | 246.238,00 |
| 20.11.2024 | 21,67 | 21,86 | 21,42 | 21,79 | -1,40% | 456.497,00 |
| 19.11.2024 | 21,91 | 22,19 | 21,89 | 22,10 | -0,09% | 171.986,00 |
| 18.11.2024 | 21,90 | 22,20 | 21,80 | 22,12 | -0,27% | 247.193,00 |
| 15.11.2024 | 21,93 | 22,20 | 21,89 | 22,18 | 4,03% | 416.377,00 |
| 14.11.2024 | 21,37 | 21,65 | 21,32 | 21,32 | 1,23% | 204.737,00 |
| 13.11.2024 | 21,22 | 21,24 | 21,06 | 21,06 | -0,71% | 122.467,00 |
| 12.11.2024 | 21,29 | 21,38 | 21,17 | 21,21 | -0,84% | 131.588,00 |
| 11.11.2024 | 21,29 | 21,48 | 21,23 | 21,39 | 0,42% | 216.399,00 |
| 08.11.2024 | 21,41 | 21,46 | 21,29 | 21,30 | -0,14% | 229.661,00 |
| 07.11.2024 | 21,21 | 21,33 | 21,10 | 21,33 | 1,14% | 229.792,00 |
| 06.11.2024 | 21,02 | 21,17 | 20,76 | 21,09 | 3,74% | 398.771,00 |
| 05.11.2024 | 19,94 | 20,34 | 19,89 | 20,33 | 1,40% | 263.721,00 |
| 04.11.2024 | 20,13 | 20,13 | 19,86 | 20,05 | 1,47% | 399.593,00 |
| 01.11.2024 | 19,90 | 19,92 | 19,69 | 19,76 | 1,13% | 469.613,00 |
| 31.10.2024 | 19,32 | 19,58 | 19,26 | 19,54 | 2,25% | 359.925,00 |
| 30.10.2024 | 19,47 | 19,66 | 18,94 | 19,11 | -6,28% | 927.836,00 |
| 29.10.2024 | 20,35 | 20,49 | 20,18 | 20,39 | -2,25% | 517.377,00 |
| 28.10.2024 | 20,91 | 20,96 | 20,69 | 20,86 | -0,33% | 358.647,00 |
| 25.10.2024 | 21,20 | 21,23 | 20,90 | 20,93 | -2,06% | 121.038,00 |
| 24.10.2024 | 21,36 | 21,48 | 21,27 | 21,37 | 1,57% | 273.382,00 |
| 23.10.2024 | 20,90 | 21,07 | 20,85 | 21,04 | 0,72% | 190.476,00 |
| 22.10.2024 | 20,90 | 21,02 | 20,83 | 20,89 | -0,57% | 212.775,00 |
| 21.10.2024 | 20,96 | 21,13 | 20,91 | 21,01 | 2,49% | 294.127,00 |
| 18.10.2024 | 20,30 | 20,53 | 20,23 | 20,50 | 2,30% | 127.447,00 |
| 17.10.2024 | 19,98 | 20,12 | 19,94 | 20,04 | 0,05% | 173.597,00 |
| 16.10.2024 | 19,91 | 20,13 | 19,91 | 20,03 | 0,15% | 162.876,00 |
| 15.10.2024 | 19,94 | 20,25 | 19,94 | 20,00 | 0,20% | 235.134,00 |
| 14.10.2024 | 19,82 | 20,01 | 19,74 | 19,96 | 1,84% | 190.112,00 |
| 11.10.2024 | 19,78 | 19,84 | 19,58 | 19,60 | -1,41% | 156.120,00 |
| 10.10.2024 | 20,01 | 20,03 | 19,83 | 19,88 | -1,00% | 206.501,00 |
| 09.10.2024 | 19,99 | 20,14 | 19,94 | 20,08 | 0,40% | 159.003,00 |
| 08.10.2024 | 20,19 | 20,25 | 19,96 | 20,00 | -2,87% | 200.844,00 |
| 07.10.2024 | 20,76 | 20,80 | 20,57 | 20,59 | -0,53% | 430.356,00 |
| 04.10.2024 | 20,54 | 20,74 | 20,54 | 20,70 | -0,24% | 199.239,00 |
| 03.10.2024 | 21,08 | 21,08 | 20,69 | 20,75 | -1,84% | 237.704,00 |
| 02.10.2024 | 21,18 | 21,25 | 21,07 | 21,14 | -0,52% | 202.579,00 |
| 01.10.2024 | 21,30 | 21,33 | 21,01 | 21,25 | -0,23% | 240.721,00 |
| 30.09.2024 | 21,41 | 21,42 | 21,17 | 21,30 | -0,05% | 359.745,00 |
| 27.09.2024 | 21,27 | 21,41 | 21,25 | 21,31 | 0,76% | 335.480,00 |
| 26.09.2024 | 21,13 | 21,28 | 21,11 | 21,15 | 0,62% | 166.254,00 |
| 25.09.2024 | 21,11 | 21,14 | 20,98 | 21,02 | 0,91% | 244.301,00 |
| 24.09.2024 | 20,72 | 20,85 | 20,61 | 20,83 | 2,76% | 195.192,00 |
| 23.09.2024 | 20,48 | 20,48 | 20,25 | 20,27 | 0,10% | 149.136,00 |
| 20.09.2024 | 20,41 | 20,42 | 20,18 | 20,25 | -2,27% | 182.798,00 |
| 19.09.2024 | 20,90 | 20,91 | 20,65 | 20,72 | -0,53% | 204.099,00 |
| 18.09.2024 | 21,00 | 21,08 | 20,79 | 20,83 | -0,24% | 195.445,00 |
| 17.09.2024 | 20,99 | 20,99 | 20,81 | 20,88 | -0,24% | 367.307,00 |
| 16.09.2024 | 20,68 | 20,99 | 20,68 | 20,93 | -0,76% | 446.856,00 |
| 13.09.2024 | 20,99 | 21,19 | 20,86 | 21,09 | 4,51% | 1.168.346,00 |
| 12.09.2024 | 20,03 | 20,21 | 19,85 | 20,18 | -1,75% | 332.635,00 |
| 11.09.2024 | 20,83 | 20,83 | 20,34 | 20,54 | -1,25% | 407.856,00 |
| 10.09.2024 | 20,29 | 20,83 | 20,24 | 20,80 | 4,58% | 394.845,00 |
| 09.09.2024 | 19,76 | 19,94 | 19,75 | 19,89 | 1,07% | 303.336,00 |
| 06.09.2024 | 19,84 | 19,89 | 19,65 | 19,68 | -0,76% | 179.354,00 |
| 05.09.2024 | 20,13 | 20,17 | 19,78 | 19,83 | 1,74% | 351.442,00 |
| 04.09.2024 | 19,27 | 19,53 | 19,27 | 19,49 | 1,51% | 230.375,00 |
| 03.09.2024 | 19,12 | 19,28 | 19,10 | 19,20 | -0,98% | 194.430,00 |
| 30.08.2024 | 19,43 | 19,45 | 19,28 | 19,39 | 0,15% | 202.235,00 |
| 29.08.2024 | 19,45 | 19,47 | 19,26 | 19,36 | -0,36% | 167.801,00 |
| 28.08.2024 | 19,49 | 19,54 | 19,38 | 19,43 | -0,87% | 193.474,00 |
| 27.08.2024 | 19,54 | 19,71 | 19,51 | 19,60 | -0,31% | 385.063,00 |
| 26.08.2024 | 19,43 | 19,67 | 19,42 | 19,66 | 1,08% | 408.484,00 |
| 23.08.2024 | 19,13 | 19,46 | 19,09 | 19,45 | 2,37% | 291.289,00 |
| 22.08.2024 | 19,15 | 19,15 | 18,93 | 19,00 | 0,05% | 184.362,00 |
| 21.08.2024 | 18,92 | 19,04 | 18,89 | 18,99 | 1,71% | 180.082,00 |
| 20.08.2024 | 18,85 | 18,89 | 18,66 | 18,67 | -2,20% | 253.335,00 |
| 19.08.2024 | 18,97 | 19,14 | 18,95 | 19,09 | 0,63% | 211.669,00 |
| 16.08.2024 | 18,80 | 19,05 | 18,80 | 18,97 | 1,55% | 357.438,00 |
| 15.08.2024 | 18,75 | 18,80 | 18,67 | 18,68 | -0,53% | 203.705,00 |
| 14.08.2024 | 18,71 | 18,89 | 18,70 | 18,78 | 0,37% | 146.321,00 |
| 13.08.2024 | 18,43 | 18,75 | 18,42 | 18,71 | 3,20% | 272.734,00 |