Fresenius Medical Care KGaA ADR
[WKN: 879529 | ISIN: US3580291066]
Aktienkurse
18,600$ -0,91%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid: Ask:

Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 18,63 18,67 18,48 18,60 -0,91% 347.436,00
15.04.2024 18,86 18,88 18,67 18,77 2,07% 516.069,00
12.04.2024 18,89 18,94 18,32 18,39 -2,85% 442.520,00
11.04.2024 19,15 19,20 18,79 18,93 -0,79% 288.309,00
10.04.2024 19,18 19,24 18,98 19,08 -0,83% 283.609,00
09.04.2024 19,07 19,24 19,02 19,24 1,80% 216.053,00
08.04.2024 18,79 19,11 18,78 18,90 0,80% 354.266,00
05.04.2024 18,73 18,78 18,62 18,75 0,11% 183.243,00
04.04.2024 19,14 19,21 18,73 18,73 -0,53% 217.369,00
03.04.2024 18,68 18,85 18,58 18,83 0,32% 200.126,00
02.04.2024 18,74 18,86 18,64 18,77 -1,68% 368.971,00
01.04.2024 19,33 19,33 19,00 19,09 -0,99% 247.788,00
28.03.2024 19,36 19,44 19,24 19,28 -0,41% 204.409,00
27.03.2024 18,99 19,38 18,99 19,36 2,38% 300.205,00
26.03.2024 18,89 18,98 18,81 18,91 -0,05% 217.059,00
25.03.2024 18,93 19,09 18,91 18,92 0,96% 276.108,00
22.03.2024 19,11 19,11 18,74 18,74 -1,68% 346.831,00
21.03.2024 19,35 19,38 19,05 19,06 -3,05% 578.728,00
20.03.2024 19,42 19,71 19,29 19,66 0,67% 286.185,00
19.03.2024 19,37 19,56 19,35 19,53 2,63% 319.489,00
18.03.2024 19,08 19,11 18,92 19,03 -0,05% 396.466,00
15.03.2024 19,26 19,31 18,82 19,04 -3,01% 1.666.113,00
14.03.2024 20,09 20,09 19,51 19,63 -2,24% 460.156,00
13.03.2024 20,13 20,24 20,00 20,08 -0,25% 584.836,00
12.03.2024 20,07 20,20 19,91 20,13 0,30% 430.887,00
11.03.2024 20,07 20,27 20,01 20,07 -1,38% 614.293,00
08.03.2024 20,47 20,50 20,28 20,35 -1,45% 384.364,00
07.03.2024 20,49 20,69 20,49 20,65 2,99% 397.664,00
06.03.2024 20,38 20,48 19,95 20,05 -3,42% 1.620.872,00
05.03.2024 20,45 21,09 20,34 20,76 11,19% 1.159.141,00
04.03.2024 18,65 18,87 18,58 18,67 -3,56% 605.826,00
01.03.2024 19,23 19,45 19,02 19,36 0,78% 394.168,00
29.02.2024 19,38 19,38 19,01 19,21 -0,52% 346.529,00
28.02.2024 19,46 19,52 19,24 19,31 -1,58% 236.822,00
27.02.2024 19,69 19,73 19,54 19,62 -0,36% 410.771,00
26.02.2024 19,82 19,89 19,66 19,69 1,65% 323.382,00
23.02.2024 19,33 19,38 19,22 19,37 -0,97% 408.007,00
22.02.2024 19,44 19,57 19,34 19,56 1,24% 553.313,00
21.02.2024 19,39 19,51 19,11 19,32 -6,30% 909.757,00
20.02.2024 20,36 20,67 19,85 20,62 -2,32% 746.451,00
16.02.2024 20,93 21,20 20,82 21,11 0,33% 576.577,00
15.02.2024 20,93 21,09 20,84 21,04 -0,75% 1.022.022,00
14.02.2024 21,32 21,48 20,97 21,20 5,32% 642.365,00
13.02.2024 19,93 20,21 19,82 20,13 0,65% 454.497,00
12.02.2024 19,60 20,17 19,60 20,00 2,35% 395.562,00
09.02.2024 19,49 19,59 19,30 19,54 -0,86% 295.336,00
08.02.2024 19,63 19,72 19,48 19,71 0,10% 190.539,00
07.02.2024 19,78 19,84 19,63 19,69 -0,86% 213.569,00
06.02.2024 19,52 19,91 19,52 19,86 2,37% 210.244,00
05.02.2024 19,35 19,48 19,25 19,40 0,41% 396.757,00
02.02.2024 19,57 19,57 19,18 19,32 -1,78% 217.039,00
01.02.2024 19,41 19,69 19,34 19,67 1,92% 201.967,00
31.01.2024 19,49 19,65 19,28 19,30 -0,67% 328.969,00
30.01.2024 19,45 19,60 19,40 19,43 -3,24% 325.451,00
29.01.2024 19,84 20,09 19,76 20,08 0,05% 405.395,00
26.01.2024 19,91 20,10 19,86 20,07 1,06% 349.290,00
25.01.2024 19,87 19,88 19,56 19,86 -0,40% 379.277,00
24.01.2024 20,29 20,33 19,90 19,94 1,99% 472.356,00
23.01.2024 19,62 19,66 19,50 19,55 -0,76% 226.084,00
22.01.2024 19,59 19,88 19,58 19,70 0,77% 389.738,00
19.01.2024 19,33 19,56 19,26 19,55 0,88% 249.379,00
18.01.2024 19,24 19,41 19,16 19,38 1,47% 302.668,00
17.01.2024 19,15 19,21 18,95 19,10 -2,65% 568.265,00
16.01.2024 19,77 19,82 19,57 19,62 -2,34% 266.069,00
12.01.2024 20,16 20,27 20,02 20,09 -0,79% 310.154,00
11.01.2024 20,47 20,55 20,10 20,25 0,05% 444.344,00
10.01.2024 20,23 20,33 20,09 20,24 -0,15% 304.709,00
09.01.2024 20,37 20,46 20,26 20,27 -1,89% 618.535,00
08.01.2024 20,40 20,74 20,40 20,66 0,44% 601.165,00
05.01.2024 20,51 20,74 20,40 20,57 -1,39% 342.975,00
04.01.2024 20,97 21,01 20,86 20,86 1,41% 195.266,00
03.01.2024 20,52 20,79 20,52 20,57 -3,20% 383.349,00
02.01.2024 20,95 21,35 20,92 21,25 2,02% 292.128,00
29.12.2023 20,85 21,05 20,81 20,83 -0,48% 165.384,00
28.12.2023 20,97 21,10 20,87 20,93 -0,52% 146.362,00
27.12.2023 21,05 21,13 20,95 21,04 -0,43% 194.499,00
26.12.2023 20,98 21,13 20,85 21,13 1,15% 164.450,00
22.12.2023 20,94 21,12 20,82 20,89 -0,52% 190.314,00
21.12.2023 21,01 21,11 20,84 21,00 2,49% 375.362,00
20.12.2023 20,85 20,97 20,48 20,49 -0,68% 283.548,00
19.12.2023 20,76 20,88 20,57 20,63 -0,10% 337.523,00
18.12.2023 20,63 20,76 20,51 20,65 0,15% 484.502,00
15.12.2023 20,81 21,17 20,60 20,62 -3,33% 1.768.171,00
14.12.2023 21,33 21,52 21,28 21,33 1,19% 346.037,00
13.12.2023 20,45 21,11 20,43 21,08 2,08% 408.599,00
12.12.2023 20,54 20,67 20,49 20,65 0,10% 262.500,00
11.12.2023 20,54 20,71 20,50 20,63 0,00% 448.667,00
08.12.2023 20,30 20,64 20,29 20,63 2,53% 317.856,00
07.12.2023 19,99 20,15 19,91 20,12 0,65% 253.784,00
06.12.2023 20,10 20,26 19,97 19,99 -1,72% 555.580,00
05.12.2023 20,54 20,62 20,34 20,34 -3,46% 367.983,00
04.12.2023 20,68 21,09 20,67 21,07 1,69% 265.242,00
01.12.2023 20,42 20,76 20,42 20,72 1,02% 235.727,00
30.11.2023 20,60 20,66 20,44 20,51 0,20% 249.045,00
29.11.2023 20,42 20,59 20,42 20,47 0,29% 268.628,00
28.11.2023 20,42 20,60 20,31 20,41 0,99% 370.165,00
27.11.2023 20,04 20,23 20,03 20,21 0,70% 321.696,00
24.11.2023 19,89 20,14 19,89 20,07 1,67% 280.601,00
22.11.2023 19,59 19,77 19,51 19,74 0,46% 429.731,00
21.11.2023 19,71 19,90 19,42 19,65 0,20% 1.343.091,00