21,325$
1,11%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 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% | 398.754,00 |
| 05.11.2024 | 19,94 | 20,34 | 19,89 | 20,33 | 1,40% | 263.712,00 |
| 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% | 359.923,00 |
| 30.10.2024 | 19,47 | 19,66 | 18,94 | 19,11 | -6,28% | 927.575,00 |
| 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% | 358.646,00 |
| 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% | 212.385,00 |
| 21.10.2024 | 20,96 | 21,13 | 20,91 | 21,01 | 2,49% | 293.981,00 |
| 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 |
| 16.10.2024 | 19,91 | 20,13 | 19,91 | 20,03 | 0,15% | 162.876,00 |
| 15.10.2024 | 19,94 | 20,25 | 19,94 | 20,00 | 0,20% | 235.134,00 |
| 14.10.2024 | 19,82 | 20,01 | 19,74 | 19,96 | 1,84% | 190.112,00 |
| 11.10.2024 | 19,78 | 19,84 | 19,58 | 19,60 | -1,41% | 156.120,00 |
| 10.10.2024 | 20,01 | 20,03 | 19,83 | 19,88 | -1,00% | 206.499,00 |
| 09.10.2024 | 19,99 | 20,14 | 19,94 | 20,08 | 0,40% | 159.003,00 |
| 08.10.2024 | 20,19 | 20,25 | 19,96 | 20,00 | -2,87% | 200.844,00 |
| 07.10.2024 | 20,76 | 20,80 | 20,57 | 20,59 | -0,53% | 430.356,00 |
| 04.10.2024 | 20,54 | 20,74 | 20,54 | 20,70 | -0,24% | 199.239,00 |
| 03.10.2024 | 21,08 | 21,08 | 20,69 | 20,75 | -1,84% | 237.704,00 |
| 02.10.2024 | 21,18 | 21,25 | 21,07 | 21,14 | -0,52% | 202.578,00 |
| 01.10.2024 | 21,30 | 21,33 | 21,01 | 21,25 | -0,23% | 240.721,00 |
| 30.09.2024 | 21,41 | 21,42 | 21,17 | 21,30 | -0,05% | 359.745,00 |
| 27.09.2024 | 21,27 | 21,41 | 21,25 | 21,31 | 0,76% | 335.480,00 |
| 26.09.2024 | 21,13 | 21,28 | 21,11 | 21,15 | 0,62% | 166.234,00 |
| 25.09.2024 | 21,11 | 21,14 | 20,98 | 21,02 | 0,91% | 244.301,00 |
| 24.09.2024 | 20,72 | 20,85 | 20,61 | 20,83 | 2,76% | 195.192,00 |
| 23.09.2024 | 20,48 | 20,48 | 20,25 | 20,27 | 0,10% | 149.136,00 |
| 20.09.2024 | 20,41 | 20,42 | 20,18 | 20,25 | -2,27% | 182.798,00 |
| 19.09.2024 | 20,90 | 20,91 | 20,65 | 20,72 | -0,53% | 202.813,00 |
| 18.09.2024 | 21,00 | 21,08 | 20,79 | 20,83 | -0,24% | 191.417,00 |
| 17.09.2024 | 20,99 | 20,99 | 20,81 | 20,88 | -0,24% | 366.946,00 |
| 16.09.2024 | 20,68 | 20,99 | 20,68 | 20,93 | -0,76% | 446.856,00 |
| 13.09.2024 | 20,99 | 21,19 | 20,86 | 21,09 | 4,51% | 1.168.346,00 |
| 12.09.2024 | 20,03 | 20,21 | 19,85 | 20,18 | -1,75% | 332.236,00 |
| 11.09.2024 | 20,83 | 20,83 | 20,34 | 20,54 | -1,25% | 407.851,00 |
| 10.09.2024 | 20,29 | 20,83 | 20,24 | 20,80 | 4,58% | 394.638,00 |
| 09.09.2024 | 19,76 | 19,94 | 19,75 | 19,89 | 1,07% | 303.203,00 |
| 06.09.2024 | 19,84 | 19,89 | 19,65 | 19,68 | -0,76% | 179.354,00 |
| 05.09.2024 | 20,13 | 20,17 | 19,78 | 19,83 | 1,74% | 351.440,00 |
| 04.09.2024 | 19,27 | 19,53 | 19,27 | 19,49 | 1,51% | 230.349,00 |
| 03.09.2024 | 19,12 | 19,28 | 19,10 | 19,20 | -0,98% | 194.430,00 |
| 30.08.2024 | 19,43 | 19,45 | 19,28 | 19,39 | 0,15% | 202.235,00 |
| 29.08.2024 | 19,45 | 19,47 | 19,26 | 19,36 | -0,36% | 167.801,00 |
| 28.08.2024 | 19,49 | 19,54 | 19,38 | 19,43 | -0,87% | 193.474,00 |
| 27.08.2024 | 19,54 | 19,71 | 19,51 | 19,60 | -0,31% | 385.061,00 |
| 26.08.2024 | 19,43 | 19,67 | 19,42 | 19,66 | 1,08% | 408.289,00 |
| 23.08.2024 | 19,13 | 19,46 | 19,09 | 19,45 | 2,37% | 291.289,00 |
| 22.08.2024 | 19,15 | 19,15 | 18,93 | 19,00 | 0,05% | 184.357,00 |
| 21.08.2024 | 18,92 | 19,04 | 18,89 | 18,99 | 1,71% | 180.082,00 |
| 20.08.2024 | 18,85 | 18,89 | 18,66 | 18,67 | -2,20% | 253.335,00 |
| 19.08.2024 | 18,97 | 19,14 | 18,95 | 19,09 | 0,63% | 211.669,00 |
| 16.08.2024 | 18,80 | 19,05 | 18,80 | 18,97 | 1,55% | 357.438,00 |
| 15.08.2024 | 18,75 | 18,80 | 18,67 | 18,68 | -0,53% | 203.705,00 |
| 14.08.2024 | 18,71 | 18,89 | 18,70 | 18,78 | 0,37% | 146.321,00 |
| 13.08.2024 | 18,43 | 18,75 | 18,42 | 18,71 | 3,20% | 272.734,00 |
| 12.08.2024 | 18,29 | 18,29 | 18,11 | 18,13 | -1,36% | 220.460,00 |
| 09.08.2024 | 18,39 | 18,41 | 18,26 | 18,38 | 0,71% | 197.388,00 |
| 08.08.2024 | 17,96 | 18,28 | 17,93 | 18,25 | 0,72% | 338.310,00 |
| 07.08.2024 | 18,46 | 18,49 | 18,09 | 18,12 | -2,79% | 377.122,00 |
| 06.08.2024 | 18,36 | 18,72 | 18,31 | 18,64 | -0,69% | 395.442,00 |
| 05.08.2024 | 19,01 | 19,08 | 18,67 | 18,77 | -1,47% | 526.172,00 |
| 02.08.2024 | 18,88 | 19,10 | 18,75 | 19,05 | 1,55% | 380.632,00 |
| 01.08.2024 | 18,62 | 18,76 | 18,55 | 18,76 | -2,75% | 383.781,00 |
| 31.07.2024 | 19,40 | 19,55 | 19,29 | 19,29 | -1,73% | 910.850,00 |
| 30.07.2024 | 19,31 | 19,64 | 19,14 | 19,63 | -3,59% | 785.825,00 |
| 29.07.2024 | 20,27 | 20,44 | 20,24 | 20,36 | 0,34% | 304.114,00 |
| 26.07.2024 | 20,33 | 20,43 | 20,13 | 20,29 | -0,49% | 349.824,00 |
| 25.07.2024 | 20,28 | 20,58 | 20,28 | 20,39 | 1,14% | 210.828,00 |
| 24.07.2024 | 19,93 | 20,32 | 19,93 | 20,16 | 1,51% | 228.205,00 |
| 23.07.2024 | 19,68 | 19,88 | 19,67 | 19,86 | 1,33% | 289.835,00 |
| 22.07.2024 | 19,73 | 19,76 | 19,44 | 19,60 | -0,46% | 211.330,00 |
| 19.07.2024 | 19,71 | 19,78 | 19,61 | 19,69 | -1,40% | 154.053,00 |
| 18.07.2024 | 20,08 | 20,16 | 19,92 | 19,97 | 0,81% | 269.310,00 |
| 17.07.2024 | 19,57 | 19,98 | 19,55 | 19,81 | 0,51% | 308.469,00 |
| 16.07.2024 | 19,40 | 19,75 | 19,37 | 19,71 | 1,28% | 316.039,00 |
| 15.07.2024 | 19,73 | 19,77 | 19,40 | 19,46 | -2,26% | 329.036,00 |
| 12.07.2024 | 19,92 | 20,11 | 19,85 | 19,91 | 0,35% | 455.842,00 |
| 11.07.2024 | 19,72 | 19,92 | 19,71 | 19,84 | 1,17% | 158.768,00 |
| 10.07.2024 | 19,52 | 19,62 | 19,42 | 19,61 | 1,24% | 153.452,00 |
| 09.07.2024 | 19,18 | 19,39 | 19,15 | 19,37 | -0,15% | 157.187,00 |
| 08.07.2024 | 19,61 | 19,61 | 19,36 | 19,40 | -1,37% | 240.256,00 |
| 05.07.2024 | 19,62 | 19,69 | 19,33 | 19,67 | 2,29% | 276.357,00 |
| 03.07.2024 | 19,16 | 19,24 | 19,09 | 19,23 | 0,37% | 104.869,00 |
| 02.07.2024 | 19,02 | 19,20 | 18,97 | 19,16 | -0,05% | 177.588,00 |
| 01.07.2024 | 19,26 | 19,37 | 19,10 | 19,17 | 0,42% | 214.452,00 |
| 28.06.2024 | 19,20 | 19,26 | 19,01 | 19,09 | -0,42% | 202.961,00 |
| 27.06.2024 | 19,12 | 19,18 | 19,04 | 19,17 | 0,37% | 198.890,00 |
| 26.06.2024 | 18,94 | 19,47 | 18,90 | 19,10 | -0,73% | 419.113,00 |
| 25.06.2024 | 19,12 | 19,28 | 19,06 | 19,24 | -1,38% | 552.165,00 |
| 24.06.2024 | 19,40 | 19,59 | 18,93 | 19,51 | 0,57% | 516.687,00 |
| 21.06.2024 | 19,25 | 19,40 | 18,72 | 19,40 | -0,72% | 2.130.292,00 |
| 20.06.2024 | 19,46 | 19,61 | 19,40 | 19,54 | -0,56% | 224.072,00 |
| 18.06.2024 | 19,61 | 19,78 | 19,57 | 19,65 | -1,60% | 274.151,00 |