25,200€
0,80%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 17,00% | - |
| 22.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 09.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 08.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 07.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 06.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
| 05.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 30.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 29.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 28.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 25.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 24.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 23.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 22.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 18.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 17.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 16.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 14.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 09.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 08.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 07.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 17.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 13.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 12.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 11.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 4,47% | - |
| 10.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 09.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 06.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 05.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 03.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 02.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 28.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 27.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 26.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 23.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 20.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 19.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 15.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 14.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 13.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 12.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 09.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 08.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 07.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 06.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 02.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 01.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 31.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 30.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -4,92% | - |
| 29.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 26.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 25.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 24.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 23.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 22.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 19.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 18.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 17.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 16.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 15.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 12.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 11.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 10.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 09.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 08.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 05.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 03.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 02.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 01.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 28.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 25.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 24.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 21.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 20.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | - |
| 17.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 14.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 13.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 12.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 07.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 06.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 05.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 04.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 03.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 31.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 30.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 29.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 28.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 27.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 24.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 23.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 22.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 21.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 20.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 17.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 16.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 15.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 14.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 13.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 10.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 09.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |