23,995$
-1,26%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 368.329,00 |
| 05.11.2025 | 23,79 | 24,25 | 23,79 | 24,25 | -0,16% | 727.689,00 |
| 04.11.2025 | 23,95 | 24,48 | 23,50 | 24,29 | -7,82% | 1.934.065,00 |
| 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 | 27,24 | 27,40 | 26,89 | 26,90 | -0,70% | 188.711,00 |
| 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 | 1,19% | 188.112,00 |
| 23.10.2025 | 27,05 | 27,09 | 26,91 | 26,92 | -1,64% | 239.065,00 |
| 22.10.2025 | 27,05 | 27,43 | 26,98 | 27,37 | 0,92% | 197.341,00 |
| 21.10.2025 | 27,12 | 27,22 | 26,94 | 27,12 | 0,30% | 383.811,00 |
| 20.10.2025 | 27,25 | 27,27 | 26,97 | 27,04 | -0,44% | 416.414,00 |
| 17.10.2025 | 27,11 | 27,23 | 26,96 | 27,16 | 0,44% | 396.837,00 |
| 16.10.2025 | 26,73 | 27,09 | 26,58 | 27,04 | 1,58% | 414.556,00 |
| 15.10.2025 | 26,76 | 26,91 | 26,49 | 26,62 | -2,85% | 413.841,00 |
| 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% | 259.069,00 |
| 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% | 462.298,00 |
| 08.10.2025 | 27,43 | 27,48 | 26,92 | 27,07 | 0,93% | 301.317,00 |
| 07.10.2025 | 26,97 | 27,05 | 26,79 | 26,82 | 0,34% | 194.762,00 |
| 06.10.2025 | 26,60 | 26,88 | 26,52 | 26,73 | -0,11% | 257.118,00 |
| 03.10.2025 | 26,61 | 26,83 | 26,61 | 26,76 | 0,56% | 48.807,00 |
| 02.10.2025 | 26,69 | 26,77 | 26,53 | 26,61 | -0,04% | 191.755,00 |
| 01.10.2025 | 26,41 | 26,71 | 26,39 | 26,62 | 1,10% | 290.260,00 |
| 30.09.2025 | 25,92 | 26,42 | 25,88 | 26,33 | 2,21% | 203.293,00 |
| 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% | 256.985,00 |
| 24.09.2025 | 25,84 | 26,00 | 25,72 | 25,83 | 0,54% | 302.606,00 |
| 23.09.2025 | 25,71 | 25,93 | 25,67 | 25,69 | 0,20% | 223.811,00 |
| 22.09.2025 | 25,31 | 25,66 | 25,27 | 25,64 | 1,34% | 385.940,00 |
| 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% | 275.724,00 |
| 17.09.2025 | 25,62 | 25,88 | 25,55 | 25,57 | 0,91% | 1.255.351,00 |
| 16.09.2025 | 25,04 | 25,38 | 24,96 | 25,34 | 2,55% | 364.065,00 |
| 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 | 24,23 | 24,42 | 24,22 | 24,31 | -0,21% | 247.646,00 |
| 03.09.2025 | 24,42 | 24,51 | 24,30 | 24,36 | 0,00% | 229.877,00 |
| 02.09.2025 | 24,29 | 24,62 | 24,23 | 24,36 | -5,21% | 376.558,00 |
| 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% | 258.711,00 |
| 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% | 341.988,00 |
| 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% | 227.202,00 |
| 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% | 521.236,00 |
| 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% | 388.942,00 |
| 05.08.2025 | 24,73 | 24,79 | 24,28 | 24,42 | -2,09% | 526.119,00 |
| 04.08.2025 | 25,19 | 25,21 | 24,90 | 24,94 | -0,76% | 416.588,00 |
| 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% | 288.487,00 |
| 30.07.2025 | 25,87 | 25,96 | 25,68 | 25,80 | -1,34% | 391.002,00 |
| 29.07.2025 | 26,06 | 26,16 | 25,94 | 26,15 | 1,24% | 302.013,00 |
| 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% | 190.227,00 |
| 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% | 224.309,00 |
| 16.07.2025 | 26,95 | 27,23 | 26,89 | 27,23 | 1,34% | 283.437,00 |
| 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% | 163.259,00 |
| 09.07.2025 | 27,62 | 27,68 | 27,35 | 27,55 | 0,15% | 208.434,00 |
| 08.07.2025 | 27,53 | 27,76 | 27,44 | 27,51 | -1,57% | 205.853,00 |
| 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% | 290.693,00 |
| 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% | 356.439,00 |
| 24.06.2025 | 27,48 | 27,87 | 27,42 | 27,80 | 2,43% | 302.157,00 |
| 23.06.2025 | 26,79 | 27,18 | 26,78 | 27,14 | 1,23% | 415.202,00 |
| 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 |