20,997$
-1,93%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,23 | 22,32 | 20,91 | 21,41 | -2,42% | 6.206.349,00 |
| 19.10.2026 | 21,88 | 22,01 | 21,82 | 21,94 | -1,04% | 562.843,00 |
| 16.10.2026 | 22,28 | 22,38 | 22,11 | 22,17 | 0,18% | 620.938,00 |
| 15.10.2026 | 21,99 | 22,28 | 21,84 | 22,13 | 2,74% | 1.462.151,00 |
| 14.10.2026 | 21,22 | 21,59 | 21,14 | 21,54 | 2,18% | 1.214.958,00 |
| 13.10.2026 | 21,37 | 21,42 | 21,06 | 21,08 | -0,61% | 1.071.392,00 |
| 12.10.2026 | 21,24 | 21,34 | 21,13 | 21,21 | 0,71% | 692.122,00 |
| 09.10.2026 | 21,07 | 21,24 | 20,91 | 21,06 | 0,86% | 1.011.663,00 |
| 08.10.2026 | 20,28 | 20,89 | 20,23 | 20,88 | 0,92% | 1.467.553,00 |
| 07.10.2026 | 22,50 | 22,67 | 20,50 | 20,69 | -7,72% | 3.242.640,00 |
| 06.10.2026 | 22,63 | 22,65 | 22,42 | 22,42 | -1,02% | 652.471,00 |
| 05.10.2026 | 22,42 | 22,68 | 22,34 | 22,65 | 1,80% | 567.519,00 |
| 02.10.2026 | 22,14 | 22,29 | 22,09 | 22,25 | -0,04% | 478.548,00 |
| 01.10.2026 | 22,39 | 22,42 | 22,17 | 22,26 | -0,54% | 537.239,00 |
| 30.09.2026 | 22,44 | 22,59 | 22,36 | 22,38 | 0,49% | 1.067.087,00 |
| 29.09.2026 | 22,44 | 22,52 | 22,05 | 22,27 | -2,96% | 1.379.119,00 |
| 28.09.2026 | 22,91 | 23,08 | 22,88 | 22,95 | 1,15% | 498.696,00 |
| 25.09.2026 | 22,45 | 22,71 | 22,37 | 22,69 | 1,52% | 532.836,00 |
| 24.09.2026 | 22,19 | 22,44 | 22,19 | 22,35 | -0,27% | 1.140.292,00 |
| 23.09.2026 | 22,43 | 22,64 | 22,41 | 22,41 | -0,40% | 735.435,00 |
| 22.09.2026 | 22,46 | 22,66 | 22,37 | 22,50 | 1,26% | 954.279,00 |
| 21.09.2026 | 22,47 | 22,50 | 22,21 | 22,22 | 0,09% | 707.320,00 |
| 18.09.2026 | 22,15 | 22,23 | 21,98 | 22,20 | 0,59% | 818.574,00 |
| 17.09.2026 | 22,67 | 22,68 | 22,05 | 22,07 | -3,92% | 1.251.263,00 |
| 16.09.2026 | 22,94 | 23,10 | 22,86 | 22,97 | 0,04% | 363.863,00 |
| 15.09.2026 | 22,89 | 23,01 | 22,77 | 22,96 | 0,44% | 446.184,00 |
| 14.09.2026 | 22,77 | 22,90 | 22,67 | 22,86 | 2,28% | 646.820,00 |
| 11.09.2026 | 22,49 | 22,54 | 22,25 | 22,35 | 0,54% | 584.828,00 |
| 10.09.2026 | 22,39 | 22,41 | 22,21 | 22,23 | -0,45% | 459.886,00 |
| 09.09.2026 | 22,34 | 22,37 | 22,22 | 22,33 | -0,53% | 366.462,00 |
| 08.09.2026 | 22,76 | 22,78 | 22,44 | 22,45 | -0,93% | 804.775,00 |
| 04.09.2026 | 22,66 | 22,78 | 22,56 | 22,66 | 0,85% | 480.312,00 |
| 03.09.2026 | 22,80 | 22,83 | 22,28 | 22,47 | -0,79% | 648.593,00 |
| 02.09.2026 | 22,58 | 22,86 | 22,58 | 22,65 | -0,40% | 646.530,00 |
| 01.09.2026 | 22,98 | 23,02 | 22,71 | 22,74 | 0,00% | 778.980,00 |
| 31.08.2026 | 22,91 | 22,91 | 22,70 | 22,74 | -1,56% | 601.232,00 |
| 28.08.2026 | 23,16 | 23,24 | 22,91 | 23,10 | -0,73% | 715.625,00 |
| 27.08.2026 | 23,19 | 23,37 | 23,08 | 23,27 | -0,56% | 534.265,00 |
| 26.08.2026 | 23,65 | 23,66 | 23,40 | 23,40 | -0,47% | 877.370,00 |
| 25.08.2026 | 23,39 | 23,51 | 23,31 | 23,51 | -0,08% | 622.766,00 |
| 24.08.2026 | 23,50 | 23,58 | 23,39 | 23,53 | 0,43% | 510.821,00 |
| 21.08.2026 | 23,42 | 23,57 | 23,38 | 23,43 | 0,00% | 826.628,00 |
| 20.08.2026 | 23,68 | 23,92 | 23,30 | 23,43 | -1,72% | 787.069,00 |
| 19.08.2026 | 23,71 | 24,04 | 23,71 | 23,84 | 1,19% | 506.459,00 |
| 18.08.2026 | 23,75 | 23,89 | 23,55 | 23,56 | 0,26% | 585.813,00 |
| 17.08.2026 | 23,77 | 23,86 | 23,50 | 23,50 | -1,14% | 532.166,00 |
| 14.08.2026 | 23,83 | 23,85 | 23,70 | 23,77 | 0,59% | 595.021,00 |
| 13.08.2026 | 23,82 | 23,94 | 23,60 | 23,63 | -0,38% | 508.866,00 |
| 12.08.2026 | 23,79 | 23,81 | 23,61 | 23,72 | -0,63% | 696.487,00 |
| 11.08.2026 | 24,36 | 24,54 | 23,85 | 23,87 | -1,97% | 889.229,00 |
| 10.08.2026 | 24,33 | 24,48 | 24,21 | 24,35 | 0,33% | 731.933,00 |
| 07.08.2026 | 24,19 | 24,42 | 24,13 | 24,27 | 0,71% | 950.512,00 |
| 06.08.2026 | 24,49 | 24,50 | 24,03 | 24,10 | 0,88% | 882.112,00 |
| 05.08.2026 | 24,07 | 24,08 | 23,44 | 23,89 | -0,50% | 1.431.190,00 |
| 04.08.2026 | 24,10 | 24,17 | 23,50 | 24,01 | -4,95% | 1.672.627,00 |
| 03.08.2026 | 26,05 | 26,42 | 24,65 | 25,26 | -1,56% | 1.430.849,00 |
| 31.07.2026 | 25,41 | 25,72 | 25,33 | 25,66 | -0,16% | 513.512,00 |
| 30.07.2026 | 25,43 | 25,74 | 25,34 | 25,70 | 3,38% | 824.311,00 |
| 29.07.2026 | 24,97 | 25,07 | 24,74 | 24,86 | 0,44% | 499.402,00 |
| 28.07.2026 | 24,49 | 24,82 | 24,49 | 24,75 | -0,48% | 1.266.426,00 |
| 27.07.2026 | 24,84 | 25,01 | 24,78 | 24,87 | 1,14% | 453.252,00 |
| 24.07.2026 | 24,46 | 24,70 | 24,39 | 24,59 | 0,61% | 650.419,00 |
| 23.07.2026 | 24,20 | 24,47 | 24,09 | 24,44 | 0,58% | 368.301,00 |
| 22.07.2026 | 24,76 | 24,76 | 24,30 | 24,30 | -1,54% | 431.284,00 |
| 21.07.2026 | 24,56 | 24,78 | 24,47 | 24,68 | 2,53% | 618.667,00 |
| 20.07.2026 | 24,12 | 24,30 | 24,07 | 24,07 | -0,17% | 509.060,00 |
| 17.07.2026 | 24,17 | 24,36 | 24,05 | 24,11 | 0,08% | 552.379,00 |
| 16.07.2026 | 24,13 | 24,22 | 23,97 | 24,09 | 0,12% | 758.668,00 |
| 15.07.2026 | 23,67 | 24,14 | 23,60 | 24,06 | -0,33% | 537.883,00 |
| 14.07.2026 | 24,33 | 24,38 | 24,14 | 24,14 | -1,27% | 502.282,00 |
| 13.07.2026 | 24,18 | 24,55 | 24,18 | 24,45 | 1,79% | 501.045,00 |
| 10.07.2026 | 24,07 | 24,09 | 23,86 | 24,02 | 0,46% | 311.960,00 |
| 09.07.2026 | 23,92 | 24,05 | 23,85 | 23,91 | -0,13% | 388.725,00 |
| 08.07.2026 | 23,91 | 24,05 | 23,83 | 23,94 | -1,07% | 449.181,00 |
| 07.07.2026 | 24,33 | 24,39 | 24,14 | 24,20 | 2,50% | 474.495,00 |
| 06.07.2026 | 23,63 | 23,69 | 23,51 | 23,61 | 0,34% | 529.047,00 |
| 02.07.2026 | 23,39 | 23,76 | 23,24 | 23,53 | 2,93% | 1.242.807,00 |
| 01.07.2026 | 22,67 | 23,05 | 22,67 | 22,86 | 1,11% | 1.006.551,00 |
| 30.06.2026 | 22,48 | 22,73 | 22,36 | 22,61 | -0,40% | 694.040,00 |
| 29.06.2026 | 23,17 | 23,20 | 22,59 | 22,70 | -2,32% | 863.829,00 |
| 26.06.2026 | 23,21 | 23,35 | 23,16 | 23,24 | -0,04% | 398.333,00 |
| 25.06.2026 | 23,29 | 23,36 | 23,06 | 23,25 | -2,52% | 830.688,00 |
| 24.06.2026 | 23,82 | 24,00 | 23,74 | 23,85 | 0,63% | 550.055,00 |
| 23.06.2026 | 23,77 | 23,84 | 23,61 | 23,70 | 1,33% | 490.977,00 |
| 22.06.2026 | 23,61 | 23,79 | 23,39 | 23,39 | 0,34% | 488.456,00 |
| 19.06.2026 | 23,23 | 23,49 | 23,23 | 23,31 | -1,18% | - |
| 18.06.2026 | 23,49 | 23,67 | 23,38 | 23,59 | 0,08% | 405.739,00 |
| 17.06.2026 | 23,71 | 23,95 | 23,47 | 23,57 | -0,76% | 619.677,00 |
| 16.06.2026 | 23,63 | 23,85 | 23,48 | 23,75 | 1,28% | 452.683,00 |
| 15.06.2026 | 23,56 | 23,71 | 23,43 | 23,45 | 1,87% | 730.452,00 |
| 12.06.2026 | 22,87 | 23,06 | 22,78 | 23,02 | 2,91% | 613.159,00 |
| 11.06.2026 | 22,42 | 22,59 | 22,24 | 22,37 | 0,40% | 603.762,00 |
| 10.06.2026 | 22,44 | 22,54 | 22,27 | 22,28 | -0,31% | 371.994,00 |
| 09.06.2026 | 22,17 | 22,50 | 22,16 | 22,35 | 2,57% | 559.921,00 |
| 08.06.2026 | 21,98 | 22,07 | 21,72 | 21,79 | -1,09% | 478.903,00 |
| 05.06.2026 | 22,10 | 22,11 | 21,94 | 22,03 | 0,46% | 554.177,00 |
| 04.06.2026 | 21,67 | 22,04 | 21,67 | 21,93 | 4,93% | 744.907,00 |
| 03.06.2026 | 20,79 | 20,97 | 20,68 | 20,90 | 1,70% | 980.622,00 |
| 02.06.2026 | 20,98 | 21,03 | 20,55 | 20,55 | -2,33% | 2.280.127,00 |
| 01.06.2026 | 21,34 | 21,35 | 21,04 | 21,04 | -2,46% | 785.210,00 |