23,639$
0,17%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 23,64 | 23,82 | 23,53 | 23,53 | -0,30% | - |
| 12.12.2025 | 23,37 | 23,60 | 23,37 | 23,60 | 0,94% | 759.029,00 |
| 11.12.2025 | 23,31 | 23,54 | 23,25 | 23,38 | 0,00% | 809.755,00 |
| 10.12.2025 | 23,02 | 23,41 | 23,00 | 23,38 | 3,04% | 332.583,00 |
| 09.12.2025 | 22,85 | 22,91 | 22,63 | 22,69 | -0,61% | 433.338,00 |
| 08.12.2025 | 23,31 | 23,32 | 22,79 | 22,83 | -1,81% | 375.859,00 |
| 05.12.2025 | 23,53 | 23,53 | 23,23 | 23,25 | -0,51% | 406.312,00 |
| 04.12.2025 | 23,58 | 23,65 | 23,25 | 23,37 | -0,85% | 950.932,00 |
| 03.12.2025 | 23,58 | 23,68 | 23,52 | 23,57 | -0,67% | 407.183,00 |
| 02.12.2025 | 23,64 | 23,79 | 23,61 | 23,73 | 0,34% | 279.553,00 |
| 01.12.2025 | 23,81 | 23,87 | 23,63 | 23,65 | -1,13% | 487.202,00 |
| 28.11.2025 | 23,86 | 23,99 | 23,81 | 23,92 | 0,42% | 146.957,00 |
| 26.11.2025 | 23,83 | 23,99 | 23,82 | 23,82 | -1,00% | 258.969,00 |
| 25.11.2025 | 23,97 | 24,20 | 23,97 | 24,06 | 1,31% | 302.191,00 |
| 24.11.2025 | 23,75 | 23,86 | 23,68 | 23,75 | 1,45% | 410.816,00 |
| 21.11.2025 | 22,96 | 23,56 | 22,93 | 23,41 | 3,63% | 688.702,00 |
| 20.11.2025 | 22,89 | 22,97 | 22,51 | 22,59 | -0,88% | 778.230,00 |
| 19.11.2025 | 23,00 | 23,07 | 22,73 | 22,79 | -0,70% | 563.454,00 |
| 18.11.2025 | 22,75 | 23,02 | 22,71 | 22,95 | -0,30% | 458.015,00 |
| 17.11.2025 | 23,31 | 23,38 | 23,00 | 23,02 | -1,58% | 277.089,00 |
| 14.11.2025 | 23,43 | 23,53 | 23,34 | 23,39 | -1,31% | 359.482,00 |
| 13.11.2025 | 23,71 | 23,88 | 23,69 | 23,70 | -1,04% | 381.724,00 |
| 12.11.2025 | 23,93 | 24,12 | 23,88 | 23,95 | -0,17% | 683.522,00 |
| 11.11.2025 | 23,83 | 24,17 | 23,75 | 23,99 | 1,22% | 630.235,00 |
| 10.11.2025 | 23,99 | 24,00 | 23,61 | 23,70 | -1,25% | 718.649,00 |
| 07.11.2025 | 24,08 | 24,11 | 23,74 | 24,00 | -1,23% | 452.051,00 |
| 06.11.2025 | 24,37 | 24,63 | 24,15 | 24,30 | 0,21% | 368.333,00 |
| 05.11.2025 | 23,79 | 24,25 | 23,79 | 24,25 | -0,16% | 727.699,00 |
| 04.11.2025 | 23,95 | 24,48 | 23,50 | 24,29 | -7,82% | 1.936.034,00 |
| 03.11.2025 | 26,60 | 26,66 | 26,27 | 26,35 | -1,83% | 635.396,00 |
| 31.10.2025 | 26,87 | 26,95 | 26,71 | 26,84 | 0,60% | 425.216,00 |
| 30.10.2025 | 27,07 | 27,16 | 26,62 | 26,68 | -0,82% | 424.545,00 |
| 29.10.2025 | 27,25 | 27,40 | 26,89 | 26,90 | -0,70% | 188.714,00 |
| 28.10.2025 | 27,09 | 27,17 | 26,98 | 27,09 | -0,40% | 255.063,00 |
| 27.10.2025 | 27,20 | 27,20 | 27,06 | 27,20 | -0,15% | 118.399,00 |
| 24.10.2025 | 27,09 | 27,38 | 27,07 | 27,24 | 0,90% | 188.112,00 |
| 23.10.2025 | 27,00 | 27,13 | 26,94 | 27,00 | -1,36% | 239.065,00 |
| 22.10.2025 | 27,06 | 27,43 | 26,98 | 27,37 | 0,92% | 197.392,00 |
| 21.10.2025 | 27,11 | 27,22 | 26,94 | 27,12 | 0,30% | 383.811,00 |
| 20.10.2025 | 27,25 | 27,27 | 26,97 | 27,04 | -0,31% | 416.414,00 |
| 17.10.2025 | 27,09 | 27,27 | 26,98 | 27,12 | 0,31% | - |
| 16.10.2025 | 26,73 | 27,09 | 26,58 | 27,04 | 1,58% | 414.556,00 |
| 15.10.2025 | 26,70 | 26,91 | 26,49 | 26,62 | -2,85% | 413.841,00 |
| 14.10.2025 | 27,28 | 27,53 | 27,18 | 27,40 | -0,04% | 358.911,00 |
| 13.10.2025 | 27,25 | 27,54 | 27,17 | 27,41 | 2,20% | 259.073,00 |
| 10.10.2025 | 27,30 | 27,30 | 26,75 | 26,82 | -1,25% | 402.370,00 |
| 09.10.2025 | 27,64 | 27,64 | 27,09 | 27,16 | 0,33% | 464.915,00 |
| 08.10.2025 | 27,42 | 27,48 | 26,92 | 27,07 | 0,93% | 301.318,00 |
| 07.10.2025 | 26,97 | 27,05 | 26,79 | 26,82 | 0,34% | 196.048,00 |
| 06.10.2025 | 26,59 | 26,88 | 26,52 | 26,73 | -0,07% | 259.465,00 |
| 03.10.2025 | 26,62 | 26,83 | 26,60 | 26,75 | 0,53% | 139.639,00 |
| 02.10.2025 | 26,68 | 26,77 | 26,53 | 26,61 | -0,04% | 191.874,00 |
| 01.10.2025 | 26,39 | 26,71 | 26,39 | 26,62 | 1,10% | 290.410,00 |
| 30.09.2025 | 25,96 | 26,42 | 25,88 | 26,33 | 2,21% | 203.330,00 |
| 29.09.2025 | 25,59 | 25,85 | 25,52 | 25,76 | 0,70% | 239.694,00 |
| 26.09.2025 | 25,48 | 25,63 | 25,48 | 25,58 | 1,51% | 207.967,00 |
| 25.09.2025 | 25,60 | 25,60 | 25,05 | 25,20 | -2,44% | 256.987,00 |
| 24.09.2025 | 25,83 | 26,00 | 25,72 | 25,83 | 0,54% | 303.750,00 |
| 23.09.2025 | 25,72 | 25,93 | 25,67 | 25,69 | 0,20% | 223.811,00 |
| 22.09.2025 | 25,31 | 25,66 | 25,27 | 25,64 | 1,34% | 390.832,00 |
| 19.09.2025 | 25,42 | 25,57 | 25,25 | 25,30 | -0,63% | 322.763,00 |
| 18.09.2025 | 25,39 | 25,48 | 25,24 | 25,46 | -0,43% | 275.924,00 |
| 17.09.2025 | 25,63 | 25,88 | 25,55 | 25,57 | 0,91% | 1.256.947,00 |
| 16.09.2025 | 25,05 | 25,38 | 24,96 | 25,34 | 2,55% | 366.211,00 |
| 15.09.2025 | 25,23 | 25,23 | 24,66 | 24,71 | -1,04% | 420.436,00 |
| 12.09.2025 | 25,05 | 25,08 | 24,87 | 24,97 | -1,15% | 342.696,00 |
| 11.09.2025 | 25,00 | 25,33 | 24,98 | 25,26 | 1,61% | 454.060,00 |
| 10.09.2025 | 25,07 | 25,08 | 24,76 | 24,86 | -1,74% | 420.042,00 |
| 09.09.2025 | 25,16 | 25,32 | 24,95 | 25,30 | 0,80% | 468.217,00 |
| 08.09.2025 | 24,93 | 25,10 | 24,73 | 25,10 | 1,33% | 387.884,00 |
| 05.09.2025 | 24,60 | 24,79 | 24,55 | 24,77 | 1,89% | 391.874,00 |
| 04.09.2025 | 24,31 | 24,42 | 24,22 | 24,31 | -0,21% | 247.646,00 |
| 03.09.2025 | 24,35 | 24,51 | 24,30 | 24,36 | 0,00% | 229.898,00 |
| 02.09.2025 | 24,29 | 24,62 | 24,23 | 24,36 | -5,21% | 376.560,00 |
| 29.08.2025 | 25,38 | 25,72 | 25,37 | 25,70 | 2,23% | 324.138,00 |
| 28.08.2025 | 25,23 | 25,24 | 25,08 | 25,14 | -0,04% | 131.782,00 |
| 27.08.2025 | 25,12 | 25,22 | 25,00 | 25,15 | -1,30% | 280.777,00 |
| 26.08.2025 | 25,61 | 25,61 | 25,37 | 25,48 | 0,75% | 281.060,00 |
| 25.08.2025 | 25,47 | 25,60 | 25,28 | 25,29 | -1,21% | 258.721,00 |
| 22.08.2025 | 25,27 | 25,68 | 25,26 | 25,60 | 1,35% | 271.645,00 |
| 21.08.2025 | 25,36 | 25,37 | 25,21 | 25,26 | 0,28% | 158.928,00 |
| 20.08.2025 | 25,19 | 25,28 | 25,12 | 25,19 | 0,84% | 251.298,00 |
| 19.08.2025 | 25,15 | 25,24 | 24,90 | 24,98 | 0,56% | 254.919,00 |
| 18.08.2025 | 24,90 | 25,02 | 24,80 | 24,84 | -0,96% | 342.947,00 |
| 15.08.2025 | 25,01 | 25,12 | 24,91 | 25,08 | 0,84% | 215.066,00 |
| 14.08.2025 | 24,78 | 24,93 | 24,75 | 24,87 | 0,12% | 241.035,00 |
| 13.08.2025 | 24,70 | 24,95 | 24,63 | 24,84 | 2,64% | 227.223,00 |
| 12.08.2025 | 23,97 | 24,25 | 23,92 | 24,20 | 0,37% | 260.673,00 |
| 11.08.2025 | 24,11 | 24,25 | 23,99 | 24,11 | 0,17% | 588.700,00 |
| 08.08.2025 | 23,95 | 24,22 | 23,92 | 24,07 | 1,05% | 349.008,00 |
| 07.08.2025 | 23,71 | 23,82 | 23,63 | 23,82 | 1,28% | 215.033,00 |
| 06.08.2025 | 23,80 | 23,83 | 23,26 | 23,52 | -3,69% | 467.846,00 |
| 05.08.2025 | 24,79 | 24,79 | 24,28 | 24,42 | -2,09% | 526.289,00 |
| 04.08.2025 | 25,16 | 25,21 | 24,90 | 24,94 | -0,76% | 417.183,00 |
| 01.08.2025 | 25,22 | 25,23 | 24,98 | 25,13 | -0,83% | 293.752,00 |
| 31.07.2025 | 25,31 | 25,50 | 25,24 | 25,34 | -1,78% | 288.987,00 |
| 30.07.2025 | 25,83 | 25,96 | 25,68 | 25,80 | -1,34% | 527.054,00 |
| 29.07.2025 | 26,13 | 26,16 | 25,94 | 26,15 | 1,24% | 302.838,00 |
| 28.07.2025 | 25,98 | 26,09 | 25,82 | 25,83 | -2,27% | 371.578,00 |
| 25.07.2025 | 26,39 | 26,52 | 26,19 | 26,43 | -1,23% | 319.698,00 |