22,065$
-1,45%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 22,40 | 22,40 | 22,05 | 22,06 | -1,47% | 284.420,00 |
| 26.03.2026 | 22,25 | 22,59 | 22,20 | 22,39 | 0,58% | 424.484,00 |
| 25.03.2026 | 22,27 | 22,31 | 21,99 | 22,26 | 1,04% | 360.848,00 |
| 24.03.2026 | 21,94 | 22,14 | 21,91 | 22,03 | 0,59% | 463.226,00 |
| 23.03.2026 | 21,80 | 22,08 | 21,69 | 21,90 | 1,20% | 554.892,00 |
| 20.03.2026 | 21,99 | 21,99 | 21,56 | 21,64 | -2,13% | 464.981,00 |
| 19.03.2026 | 22,27 | 22,45 | 21,96 | 22,11 | -1,34% | 795.544,00 |
| 18.03.2026 | 22,75 | 22,76 | 22,37 | 22,41 | -3,24% | 480.094,00 |
| 17.03.2026 | 23,20 | 23,36 | 23,12 | 23,16 | 0,65% | 431.966,00 |
| 16.03.2026 | 23,13 | 23,26 | 22,93 | 23,01 | 0,97% | 396.594,00 |
| 13.03.2026 | 22,89 | 22,97 | 22,71 | 22,79 | 0,18% | 409.088,00 |
| 12.03.2026 | 22,84 | 23,00 | 22,74 | 22,75 | 0,00% | 421.082,00 |
| 11.03.2026 | 22,83 | 22,90 | 22,62 | 22,75 | -0,91% | 369.730,00 |
| 10.03.2026 | 23,16 | 23,25 | 22,93 | 22,96 | -1,92% | 598.618,00 |
| 09.03.2026 | 23,08 | 23,51 | 22,92 | 23,41 | 2,00% | 907.013,00 |
| 06.03.2026 | 22,90 | 23,08 | 22,74 | 22,95 | -0,43% | 479.184,00 |
| 05.03.2026 | 23,16 | 23,27 | 22,90 | 23,05 | 0,09% | 564.752,00 |
| 04.03.2026 | 23,37 | 23,37 | 22,71 | 23,03 | -1,45% | 709.724,00 |
| 03.03.2026 | 23,25 | 23,41 | 22,82 | 23,37 | -0,43% | 1.137.711,00 |
| 02.03.2026 | 23,37 | 23,56 | 23,17 | 23,47 | 0,04% | 454.874,00 |
| 27.02.2026 | 23,37 | 23,50 | 23,31 | 23,46 | 0,21% | 458.658,00 |
| 26.02.2026 | 23,01 | 23,44 | 22,89 | 23,41 | 3,36% | 704.835,00 |
| 25.02.2026 | 22,66 | 22,79 | 22,39 | 22,65 | -0,04% | 700.454,00 |
| 24.02.2026 | 22,57 | 23,12 | 22,37 | 22,66 | -7,85% | 1.545.214,00 |
| 23.02.2026 | 24,50 | 24,70 | 24,39 | 24,59 | 0,86% | 586.476,00 |
| 20.02.2026 | 24,19 | 24,49 | 24,10 | 24,38 | 1,12% | 373.780,00 |
| 19.02.2026 | 24,21 | 24,23 | 23,97 | 24,11 | 0,42% | 294.727,00 |
| 18.02.2026 | 24,16 | 24,28 | 23,82 | 24,01 | -2,36% | 641.738,00 |
| 17.02.2026 | 24,51 | 24,71 | 24,44 | 24,59 | 0,61% | 494.184,00 |
| 13.02.2026 | 24,54 | 24,61 | 24,32 | 24,44 | -0,08% | 570.530,00 |
| 12.02.2026 | 24,15 | 24,57 | 24,13 | 24,46 | 1,70% | 856.225,00 |
| 11.02.2026 | 24,01 | 24,12 | 23,74 | 24,05 | 0,12% | 676.528,00 |
| 10.02.2026 | 23,98 | 24,15 | 23,92 | 24,02 | 0,54% | 816.230,00 |
| 09.02.2026 | 23,75 | 23,96 | 23,46 | 23,89 | -0,79% | 687.181,00 |
| 06.02.2026 | 24,18 | 24,38 | 24,01 | 24,08 | -1,11% | 748.649,00 |
| 05.02.2026 | 23,84 | 24,35 | 23,80 | 24,35 | 2,27% | 840.384,00 |
| 04.02.2026 | 23,49 | 23,99 | 23,40 | 23,81 | 3,61% | 661.521,00 |
| 03.02.2026 | 22,76 | 23,23 | 22,45 | 22,98 | 1,68% | 827.157,00 |
| 02.02.2026 | 22,68 | 22,70 | 22,42 | 22,60 | -0,44% | 430.941,00 |
| 30.01.2026 | 22,60 | 22,75 | 22,50 | 22,70 | 0,80% | 470.541,00 |
| 29.01.2026 | 22,43 | 22,52 | 22,26 | 22,52 | 1,49% | 395.022,00 |
| 28.01.2026 | 22,31 | 22,44 | 22,11 | 22,19 | -1,03% | 421.976,00 |
| 27.01.2026 | 22,33 | 22,45 | 22,17 | 22,42 | 1,04% | 456.648,00 |
| 26.01.2026 | 22,13 | 22,29 | 22,13 | 22,19 | 0,77% | 333.477,00 |
| 23.01.2026 | 22,27 | 22,27 | 21,84 | 22,02 | -1,39% | 965.360,00 |
| 22.01.2026 | 21,70 | 22,50 | 21,68 | 22,33 | 3,00% | 1.491.933,00 |
| 21.01.2026 | 21,47 | 21,81 | 21,40 | 21,68 | 2,70% | 659.314,00 |
| 20.01.2026 | 21,10 | 21,26 | 20,95 | 21,11 | -3,83% | 719.423,00 |
| 16.01.2026 | 21,68 | 22,10 | 21,53 | 21,95 | 1,48% | 1.845.270,00 |
| 15.01.2026 | 21,18 | 21,65 | 21,02 | 21,63 | 1,12% | 1.326.352,00 |
| 14.01.2026 | 22,15 | 22,16 | 21,18 | 21,39 | -6,51% | 1.371.864,00 |
| 13.01.2026 | 23,47 | 23,48 | 22,83 | 22,88 | -4,03% | 491.978,00 |
| 12.01.2026 | 23,93 | 23,93 | 23,66 | 23,84 | 3,38% | 247.112,00 |
| 09.01.2026 | 23,19 | 23,28 | 22,96 | 23,06 | 1,36% | 362.961,00 |
| 08.01.2026 | 22,49 | 22,87 | 22,49 | 22,75 | -0,44% | 489.921,00 |
| 07.01.2026 | 23,12 | 23,20 | 22,81 | 22,85 | -3,46% | 500.804,00 |
| 06.01.2026 | 23,41 | 23,69 | 23,41 | 23,67 | -0,46% | 734.127,00 |
| 05.01.2026 | 23,51 | 23,84 | 23,43 | 23,78 | 1,15% | 354.605,00 |
| 02.01.2026 | 23,65 | 23,66 | 23,47 | 23,51 | -1,30% | 244.845,00 |
| 31.12.2025 | 23,89 | 23,95 | 23,78 | 23,82 | -0,29% | 160.345,00 |
| 30.12.2025 | 23,89 | 23,96 | 23,84 | 23,89 | -0,08% | 131.051,00 |
| 29.12.2025 | 24,03 | 24,06 | 23,83 | 23,91 | -0,83% | 222.423,00 |
| 26.12.2025 | 24,03 | 24,12 | 23,97 | 24,11 | 0,25% | 274.779,00 |
| 24.12.2025 | 23,92 | 24,09 | 23,92 | 24,05 | 0,38% | 77.887,00 |
| 23.12.2025 | 24,00 | 24,02 | 23,91 | 23,96 | 0,17% | 287.886,00 |
| 22.12.2025 | 23,72 | 24,06 | 23,72 | 23,92 | 1,74% | 303.649,00 |
| 19.12.2025 | 23,60 | 23,71 | 23,48 | 23,51 | 0,13% | 293.341,00 |
| 18.12.2025 | 23,58 | 23,68 | 23,43 | 23,48 | -0,51% | 308.323,00 |
| 17.12.2025 | 23,68 | 23,85 | 23,54 | 23,60 | -0,72% | 353.431,00 |
| 16.12.2025 | 23,83 | 23,88 | 23,62 | 23,77 | 0,55% | 1.001.322,00 |
| 15.12.2025 | 23,72 | 23,87 | 23,49 | 23,64 | 0,17% | 1.108.702,00 |
| 12.12.2025 | 23,37 | 23,60 | 23,37 | 23,60 | 0,94% | 759.029,00 |
| 11.12.2025 | 23,25 | 23,54 | 23,25 | 23,38 | 0,00% | 809.755,00 |
| 10.12.2025 | 23,02 | 23,41 | 23,00 | 23,38 | 3,04% | 332.583,00 |
| 09.12.2025 | 22,85 | 22,91 | 22,63 | 22,69 | -0,61% | 433.338,00 |
| 08.12.2025 | 23,32 | 23,32 | 22,79 | 22,83 | -1,81% | 375.859,00 |
| 05.12.2025 | 23,53 | 23,53 | 23,23 | 23,25 | -0,51% | 406.312,00 |
| 04.12.2025 | 23,59 | 23,65 | 23,25 | 23,37 | -0,85% | 950.932,00 |
| 03.12.2025 | 23,57 | 23,68 | 23,52 | 23,57 | -0,67% | 407.183,00 |
| 02.12.2025 | 23,72 | 23,79 | 23,61 | 23,73 | 0,34% | 279.553,00 |
| 01.12.2025 | 23,81 | 23,87 | 23,63 | 23,65 | -1,13% | 487.202,00 |
| 28.11.2025 | 23,86 | 23,99 | 23,81 | 23,92 | 0,42% | 146.957,00 |
| 26.11.2025 | 23,83 | 23,99 | 23,82 | 23,82 | -1,00% | 258.969,00 |
| 25.11.2025 | 23,99 | 24,20 | 23,97 | 24,06 | 1,31% | 302.191,00 |
| 24.11.2025 | 23,81 | 23,86 | 23,68 | 23,75 | 1,45% | 410.816,00 |
| 21.11.2025 | 22,96 | 23,56 | 22,93 | 23,41 | 3,63% | 688.702,00 |
| 20.11.2025 | 22,89 | 22,97 | 22,51 | 22,59 | -0,88% | 778.230,00 |
| 19.11.2025 | 23,00 | 23,07 | 22,73 | 22,79 | -0,70% | 563.454,00 |
| 18.11.2025 | 22,77 | 23,02 | 22,71 | 22,95 | -0,30% | 458.015,00 |
| 17.11.2025 | 23,33 | 23,38 | 23,00 | 23,02 | -1,58% | 277.089,00 |
| 14.11.2025 | 23,43 | 23,53 | 23,34 | 23,39 | -1,31% | 359.482,00 |
| 13.11.2025 | 23,71 | 23,88 | 23,69 | 23,70 | -1,04% | 381.724,00 |
| 12.11.2025 | 23,93 | 24,12 | 23,88 | 23,95 | -0,17% | 683.522,00 |
| 11.11.2025 | 23,80 | 24,17 | 23,75 | 23,99 | 1,22% | 630.235,00 |
| 10.11.2025 | 23,98 | 24,00 | 23,61 | 23,70 | -1,25% | 718.649,00 |
| 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% | 368.333,00 |
| 05.11.2025 | 23,84 | 24,25 | 23,79 | 24,25 | -0,16% | 727.699,00 |
| 04.11.2025 | 23,95 | 24,48 | 23,50 | 24,29 | -7,82% | 1.936.034,00 |
| 03.11.2025 | 26,60 | 26,66 | 26,27 | 26,35 | -1,83% | 635.396,00 |