24,463$
0,42%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 24,58 | 24,58 | 24,45 | 24,46 | 0,39% | - |
| 11.03.2025 | 24,13 | 24,44 | 23,92 | 24,36 | 2,53% | 375.100,00 |
| 10.03.2025 | 24,16 | 24,19 | 23,59 | 23,76 | -0,92% | 270.574,00 |
| 07.03.2025 | 23,61 | 24,16 | 23,61 | 23,98 | 1,78% | 217.707,00 |
| 06.03.2025 | 23,67 | 23,94 | 23,51 | 23,56 | -0,67% | 209.610,00 |
| 05.03.2025 | 23,50 | 23,80 | 23,41 | 23,72 | 3,85% | 243.569,00 |
| 04.03.2025 | 22,99 | 23,04 | 22,51 | 22,84 | -3,01% | 483.137,00 |
| 03.03.2025 | 24,91 | 24,95 | 23,36 | 23,55 | -2,73% | 715.931,00 |
| 28.02.2025 | 23,94 | 24,23 | 23,87 | 24,21 | 1,72% | 395.091,00 |
| 27.02.2025 | 23,64 | 23,90 | 23,60 | 23,80 | 1,02% | 403.000,00 |
| 26.02.2025 | 23,50 | 23,66 | 23,42 | 23,56 | 0,47% | 243.728,00 |
| 25.02.2025 | 23,63 | 23,66 | 23,05 | 23,45 | 0,60% | 203.911,00 |
| 24.02.2025 | 23,23 | 23,36 | 23,03 | 23,31 | 0,95% | 505.363,00 |
| 21.02.2025 | 22,99 | 23,15 | 22,95 | 23,09 | 0,65% | 540.901,00 |
| 20.02.2025 | 23,10 | 23,18 | 22,86 | 22,94 | -1,21% | 204.334,00 |
| 19.02.2025 | 23,26 | 23,33 | 23,17 | 23,22 | -1,61% | 192.769,00 |
| 18.02.2025 | 23,56 | 23,73 | 23,49 | 23,60 | -0,33% | 223.114,00 |
| 17.02.2025 | 23,57 | 23,68 | 23,57 | 23,68 | 1,02% | - |
| 14.02.2025 | 23,44 | 23,51 | 23,27 | 23,44 | -3,34% | 348.953,00 |
| 13.02.2025 | 24,49 | 24,62 | 24,14 | 24,25 | -0,29% | 416.288,00 |
| 12.02.2025 | 24,16 | 24,39 | 24,12 | 24,32 | 0,16% | 103.621,00 |
| 11.02.2025 | 24,26 | 24,44 | 24,16 | 24,28 | 0,46% | 208.771,00 |
| 10.02.2025 | 24,29 | 24,32 | 24,17 | 24,17 | -0,74% | 131.046,00 |
| 07.02.2025 | 24,43 | 24,49 | 24,16 | 24,35 | 0,21% | 218.206,00 |
| 06.02.2025 | 24,45 | 24,48 | 24,20 | 24,30 | -1,10% | 184.361,00 |
| 05.02.2025 | 24,59 | 24,68 | 24,53 | 24,57 | 0,00% | 149.980,00 |
| 04.02.2025 | 24,47 | 24,60 | 24,41 | 24,57 | 0,66% | 163.434,00 |
| 03.02.2025 | 24,44 | 24,71 | 24,29 | 24,41 | -1,85% | 141.194,00 |
| 31.01.2025 | 24,90 | 25,25 | 24,81 | 24,87 | -0,28% | 331.631,00 |
| 30.01.2025 | 25,13 | 25,17 | 24,90 | 24,94 | 0,40% | 216.662,00 |
| 29.01.2025 | 24,67 | 25,06 | 24,64 | 24,84 | 0,73% | 262.765,00 |
| 28.01.2025 | 24,65 | 24,76 | 24,05 | 24,66 | 0,12% | 313.102,00 |
| 27.01.2025 | 24,60 | 24,71 | 24,52 | 24,63 | 0,00% | 370.090,00 |
| 24.01.2025 | 24,30 | 24,67 | 24,30 | 24,63 | 1,65% | 269.315,00 |
| 23.01.2025 | 24,20 | 24,35 | 24,11 | 24,23 | 4,57% | 248.560,00 |
| 22.01.2025 | 23,32 | 23,32 | 23,05 | 23,17 | 0,35% | 300.220,00 |
| 21.01.2025 | 22,90 | 23,15 | 22,90 | 23,09 | 0,09% | 182.349,00 |
| 17.01.2025 | 23,05 | 23,27 | 23,05 | 23,07 | -0,39% | 160.851,00 |
| 16.01.2025 | 22,85 | 23,19 | 22,79 | 23,16 | 1,62% | 189.168,00 |
| 15.01.2025 | 22,80 | 22,88 | 22,69 | 22,79 | 0,66% | 286.710,00 |
| 14.01.2025 | 22,23 | 22,69 | 22,14 | 22,64 | 1,34% | 392.781,00 |
| 13.01.2025 | 22,27 | 22,35 | 22,05 | 22,34 | -0,67% | 293.111,00 |
| 10.01.2025 | 22,48 | 22,61 | 22,37 | 22,49 | 0,40% | 160.367,00 |
| 08.01.2025 | 22,25 | 22,43 | 22,11 | 22,40 | -1,23% | 205.203,00 |
| 07.01.2025 | 22,66 | 22,81 | 22,60 | 22,68 | -0,53% | 200.929,00 |
| 06.01.2025 | 22,86 | 23,05 | 22,77 | 22,80 | 1,88% | 199.147,00 |
| 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 |