26,580$
-2,99%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,75 | 26,81 | 26,75 | 26,81 | -2,15% | - |
| 14.10.2025 | 27,31 | 27,53 | 27,18 | 27,40 | -0,04% | 358.911,00 |
| 13.10.2025 | 27,26 | 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 | 27,61 | 27,64 | 27,09 | 27,16 | 0,33% | 464.915,00 |
| 08.10.2025 | 27,43 | 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 | 26,60 | 26,88 | 26,52 | 26,73 | 0,45% | 259.465,00 |
| 02.10.2025 | 26,68 | 26,77 | 26,53 | 26,61 | -0,04% | 191.874,00 |
| 01.10.2025 | 26,41 | 26,71 | 26,39 | 26,62 | 1,10% | 290.410,00 |
| 30.09.2025 | 25,92 | 26,42 | 25,88 | 26,33 | 2,21% | 203.330,00 |
| 29.09.2025 | 25,58 | 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 | 25,55 | 25,60 | 25,05 | 25,20 | -2,44% | 256.987,00 |
| 24.09.2025 | 25,84 | 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 | 25,41 | 25,48 | 25,24 | 25,46 | -0,43% | 275.924,00 |
| 17.09.2025 | 25,62 | 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 | 25,16 | 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% | 386.637,00 |
| 05.09.2025 | 24,60 | 24,79 | 24,55 | 24,77 | 1,89% | 391.874,00 |
| 04.09.2025 | 24,23 | 24,42 | 24,22 | 24,31 | -0,21% | 247.646,00 |
| 03.09.2025 | 24,42 | 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 | 25,18 | 25,24 | 25,08 | 25,14 | -0,04% | 131.782,00 |
| 27.08.2025 | 25,11 | 25,22 | 25,00 | 25,15 | -1,30% | 280.777,00 |
| 26.08.2025 | 25,57 | 25,61 | 25,37 | 25,48 | 0,75% | 281.060,00 |
| 25.08.2025 | 25,51 | 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 | 25,12 | 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 | 24,77 | 24,93 | 24,75 | 24,87 | 0,12% | 241.035,00 |
| 13.08.2025 | 24,68 | 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 | 24,07 | 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 | 23,74 | 23,82 | 23,63 | 23,82 | 1,28% | 215.033,00 |
| 06.08.2025 | 23,83 | 23,83 | 23,26 | 23,52 | -3,69% | 467.846,00 |
| 05.08.2025 | 24,73 | 24,79 | 24,28 | 24,42 | -2,09% | 526.289,00 |
| 04.08.2025 | 25,19 | 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 | 25,36 | 25,50 | 25,24 | 25,34 | -1,78% | 288.987,00 |
| 30.07.2025 | 25,87 | 25,96 | 25,68 | 25,80 | -1,34% | 527.054,00 |
| 29.07.2025 | 26,06 | 26,16 | 25,94 | 26,15 | 1,24% | 302.838,00 |
| 28.07.2025 | 25,99 | 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 |
| 24.07.2025 | 27,33 | 27,33 | 26,75 | 26,76 | -1,58% | 216.534,00 |
| 23.07.2025 | 26,70 | 27,25 | 26,64 | 27,19 | 1,46% | 214.341,00 |
| 22.07.2025 | 26,63 | 26,85 | 26,58 | 26,80 | 1,94% | 191.161,00 |
| 21.07.2025 | 26,49 | 26,53 | 26,28 | 26,29 | -0,98% | 135.918,00 |
| 18.07.2025 | 27,06 | 27,06 | 26,53 | 26,55 | -1,63% | 220.180,00 |
| 17.07.2025 | 27,02 | 27,11 | 26,88 | 26,99 | -0,88% | 224.319,00 |
| 16.07.2025 | 26,95 | 27,23 | 26,89 | 27,23 | 1,34% | 283.443,00 |
| 15.07.2025 | 27,08 | 27,18 | 26,74 | 26,87 | -1,03% | 189.041,00 |
| 14.07.2025 | 27,13 | 27,20 | 27,01 | 27,15 | 0,41% | 190.510,00 |
| 11.07.2025 | 27,14 | 27,14 | 26,88 | 27,04 | -1,49% | 196.286,00 |
| 10.07.2025 | 27,31 | 27,49 | 27,29 | 27,45 | -0,36% | 163.269,00 |
| 09.07.2025 | 27,62 | 27,68 | 27,35 | 27,55 | 0,15% | 279.990,00 |
| 08.07.2025 | 27,53 | 27,76 | 27,44 | 27,51 | -1,57% | 205.854,00 |
| 07.07.2025 | 28,16 | 28,19 | 27,86 | 27,95 | -0,60% | 150.505,00 |
| 03.07.2025 | 28,10 | 28,21 | 28,06 | 28,12 | -0,71% | 119.515,00 |
| 02.07.2025 | 28,59 | 28,62 | 28,32 | 28,32 | -1,56% | 290.694,00 |
| 01.07.2025 | 28,70 | 28,87 | 28,59 | 28,77 | 0,70% | 273.895,00 |
| 30.06.2025 | 28,32 | 28,68 | 28,26 | 28,57 | 1,28% | 371.310,00 |
| 27.06.2025 | 28,06 | 28,34 | 28,00 | 28,21 | 0,36% | 165.642,00 |
| 26.06.2025 | 27,99 | 28,23 | 27,92 | 28,11 | 1,37% | 366.209,00 |
| 25.06.2025 | 27,58 | 27,78 | 27,55 | 27,73 | -0,25% | 545.638,00 |
| 24.06.2025 | 27,48 | 27,87 | 27,42 | 27,80 | 2,43% | 302.367,00 |
| 23.06.2025 | 26,79 | 27,18 | 26,78 | 27,14 | 1,23% | 415.452,00 |
| 20.06.2025 | 26,75 | 26,90 | 26,63 | 26,81 | -0,48% | 871.954,00 |
| 18.06.2025 | 26,24 | 26,94 | 26,16 | 26,94 | -0,52% | 1.073.079,00 |
| 17.06.2025 | 27,30 | 27,37 | 26,94 | 27,08 | -4,85% | 385.004,00 |
| 16.06.2025 | 28,86 | 28,96 | 28,46 | 28,46 | -0,52% | 270.122,00 |
| 13.06.2025 | 28,45 | 28,82 | 28,41 | 28,61 | -1,14% | 253.634,00 |
| 12.06.2025 | 29,00 | 29,07 | 28,79 | 28,94 | 1,94% | 213.189,00 |
| 11.06.2025 | 28,50 | 28,59 | 28,37 | 28,39 | -0,87% | 280.930,00 |
| 10.06.2025 | 28,63 | 28,81 | 28,59 | 28,64 | 0,03% | 472.968,00 |
| 09.06.2025 | 28,63 | 28,72 | 28,37 | 28,63 | 0,42% | 448.095,00 |
| 06.06.2025 | 28,59 | 28,72 | 28,50 | 28,51 | -0,49% | 266.052,00 |
| 05.06.2025 | 28,60 | 28,89 | 28,53 | 28,65 | 1,56% | 344.413,00 |
| 04.06.2025 | 28,32 | 28,44 | 28,21 | 28,21 | -0,42% | 245.680,00 |
| 03.06.2025 | 28,42 | 28,90 | 28,29 | 28,33 | -1,63% | 242.656,00 |
| 02.06.2025 | 28,60 | 28,88 | 28,48 | 28,80 | 1,41% | 462.398,00 |
| 30.05.2025 | 28,28 | 28,56 | 28,11 | 28,40 | -0,87% | 709.289,00 |
| 29.05.2025 | 28,66 | 28,81 | 28,50 | 28,65 | -0,45% | 444.659,00 |
| 28.05.2025 | 29,07 | 29,12 | 28,77 | 28,78 | -2,41% | 836.998,00 |
| 27.05.2025 | 29,50 | 29,71 | 29,46 | 29,49 | 1,62% | 297.197,00 |
| 23.05.2025 | 28,45 | 29,04 | 28,45 | 29,02 | -1,02% | 500.720,00 |
| 22.05.2025 | 29,56 | 29,65 | 29,29 | 29,32 | -1,61% | 569.674,00 |