28,330$
0,93%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,06 | 28,45 | 28,06 | 28,33 | 0,93% | 26.633,00 |
| 08.05.2025 | 28,36 | 28,42 | 28,05 | 28,07 | -0,60% | 752.541,00 |
| 07.05.2025 | 28,39 | 28,59 | 28,18 | 28,24 | 3,03% | 685.070,00 |
| 06.05.2025 | 27,41 | 27,65 | 26,95 | 27,41 | 6,99% | 675.956,00 |
| 05.05.2025 | 25,96 | 26,10 | 25,55 | 25,62 | 0,12% | 446.148,00 |
| 02.05.2025 | 25,76 | 26,04 | 25,57 | 25,59 | 2,28% | 1.147.884,00 |
| 01.05.2025 | 25,07 | 25,24 | 25,00 | 25,02 | -1,42% | 296.577,00 |
| 30.04.2025 | 25,26 | 25,38 | 24,97 | 25,38 | 1,60% | 291.595,00 |
| 29.04.2025 | 25,09 | 25,12 | 24,85 | 24,98 | -0,36% | 223.009,00 |
| 28.04.2025 | 24,85 | 25,07 | 24,84 | 25,07 | 2,49% | 232.687,00 |
| 25.04.2025 | 24,40 | 24,47 | 24,24 | 24,46 | 1,20% | 249.601,00 |
| 24.04.2025 | 24,13 | 24,19 | 23,92 | 24,17 | 2,24% | 544.491,00 |
| 23.04.2025 | 23,67 | 23,88 | 23,52 | 23,64 | -1,46% | 512.093,00 |
| 22.04.2025 | 23,74 | 24,32 | 23,65 | 23,99 | 2,00% | 983.888,00 |
| 21.04.2025 | 23,43 | 23,70 | 23,28 | 23,52 | -0,55% | 292.610,00 |
| 17.04.2025 | 23,74 | 23,85 | 23,51 | 23,65 | -4,44% | 445.029,00 |
| 16.04.2025 | 25,11 | 25,16 | 24,69 | 24,75 | -1,04% | 316.555,00 |
| 15.04.2025 | 25,00 | 25,11 | 24,84 | 25,01 | 1,38% | 231.979,00 |
| 14.04.2025 | 24,51 | 24,82 | 24,45 | 24,67 | 2,88% | 545.590,00 |
| 11.04.2025 | 23,89 | 23,98 | 23,50 | 23,98 | 0,67% | 325.143,00 |
| 10.04.2025 | 23,71 | 23,99 | 23,28 | 23,82 | 1,71% | 454.170,00 |
| 09.04.2025 | 22,23 | 23,68 | 22,18 | 23,42 | 3,81% | 651.449,00 |
| 08.04.2025 | 23,51 | 23,51 | 22,37 | 22,56 | -2,88% | 351.751,00 |
| 07.04.2025 | 23,12 | 24,08 | 22,87 | 23,23 | -2,93% | 699.372,00 |
| 04.04.2025 | 24,73 | 24,74 | 23,91 | 23,93 | -6,74% | 488.323,00 |
| 03.04.2025 | 25,83 | 25,96 | 25,63 | 25,66 | 3,76% | 474.151,00 |
| 02.04.2025 | 24,13 | 24,74 | 24,09 | 24,73 | -0,04% | 204.043,00 |
| 01.04.2025 | 24,87 | 24,90 | 24,63 | 24,74 | -0,64% | 205.884,00 |
| 31.03.2025 | 24,35 | 24,98 | 24,34 | 24,90 | 0,48% | 400.512,00 |
| 28.03.2025 | 24,91 | 25,11 | 24,75 | 24,78 | 0,94% | 293.197,00 |
| 27.03.2025 | 24,48 | 24,62 | 24,46 | 24,55 | 1,20% | 182.674,00 |
| 26.03.2025 | 24,58 | 24,68 | 24,25 | 24,26 | -0,78% | 167.068,00 |
| 25.03.2025 | 24,74 | 24,74 | 24,39 | 24,45 | 0,58% | 170.799,00 |
| 24.03.2025 | 24,34 | 24,39 | 24,13 | 24,31 | 0,21% | 286.191,00 |
| 21.03.2025 | 24,26 | 24,36 | 24,19 | 24,26 | -1,46% | 358.677,00 |
| 20.03.2025 | 24,41 | 24,74 | 24,40 | 24,62 | -0,65% | 309.676,00 |
| 19.03.2025 | 24,03 | 24,87 | 23,99 | 24,78 | 1,27% | 889.770,00 |
| 18.03.2025 | 24,09 | 24,50 | 24,00 | 24,47 | 1,16% | 366.046,00 |
| 17.03.2025 | 23,42 | 24,22 | 23,38 | 24,19 | 0,58% | 289.807,00 |
| 14.03.2025 | 23,87 | 24,05 | 23,77 | 24,05 | 3,80% | 303.256,00 |
| 13.03.2025 | 23,33 | 23,38 | 22,98 | 23,17 | -4,22% | 362.837,00 |
| 12.03.2025 | 24,56 | 24,62 | 24,13 | 24,19 | -0,70% | 557.977,00 |
| 11.03.2025 | 24,16 | 24,44 | 23,92 | 24,36 | 2,53% | 375.095,00 |
| 10.03.2025 | 24,16 | 24,19 | 23,59 | 23,76 | -0,92% | 270.573,00 |
| 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% | 482.929,00 |
| 03.03.2025 | 24,91 | 24,95 | 23,36 | 23,55 | -2,73% | 715.924,00 |
| 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% | 243.519,00 |
| 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% | 505.342,00 |
| 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 | 0,68% | 223.113,00 |
| 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% | 415.773,00 |
| 12.02.2025 | 24,16 | 24,39 | 24,12 | 24,32 | 0,16% | 103.612,00 |
| 11.02.2025 | 24,26 | 24,44 | 24,16 | 24,28 | 0,46% | 208.770,00 |
| 10.02.2025 | 24,29 | 24,32 | 24,17 | 24,17 | -0,74% | 131.045,00 |
| 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% | 163.433,00 |
| 03.02.2025 | 24,44 | 24,71 | 24,29 | 24,41 | -1,85% | 141.153,00 |
| 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% | 259.156,00 |
| 28.01.2025 | 24,65 | 24,76 | 24,05 | 24,66 | 0,12% | 312.553,00 |
| 27.01.2025 | 24,60 | 24,71 | 24,52 | 24,63 | 0,00% | 329.298,00 |
| 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% | 248.508,00 |
| 22.01.2025 | 23,32 | 23,32 | 23,05 | 23,17 | 0,35% | 300.218,00 |
| 21.01.2025 | 22,90 | 23,15 | 22,90 | 23,09 | 0,09% | 182.299,00 |
| 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% | 189.167,00 |
| 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% | 200.839,00 |
| 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% | 233.873,00 |
| 31.12.2024 | 22,87 | 22,87 | 22,59 | 22,64 | -0,31% | 83.757,00 |
| 30.12.2024 | 22,94 | 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 | 23,10 | 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% | 1.401.176,00 |
| 18.12.2024 | 23,57 | 23,63 | 22,98 | 23,04 | -2,62% | 234.052,00 |
| 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% | 202.283,00 |
| 13.12.2024 | 23,74 | 23,74 | 23,58 | 23,65 | -0,17% | 122.275,00 |