23,468$
0,25%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 23,37 | 23,50 | 23,31 | 23,46 | 0,21% | 6.055,00 |
| 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 |