19,250€
1,85%
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 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 26.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 25.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 24.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 23.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 20.03.2026 | 18,90 | 19,10 | 18,80 | 18,80 | -1,05% | 575,00 |
| 19.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 18.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 17.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 16.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 50,00 |
| 13.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 12.03.2026 | 19,30 | 19,70 | 19,30 | 19,70 | 1,03% | - |
| 11.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 10.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 09.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 06.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 05.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 04.03.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 0,00% | 246,00 |
| 03.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 02.03.2026 | 19,10 | 20,40 | 19,10 | 20,40 | 5,70% | 100,00 |
| 27.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 26.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 25.02.2026 | 19,00 | 19,60 | 19,00 | 19,60 | 1,55% | 26,00 |
| 24.02.2026 | 20,20 | 20,20 | 19,30 | 19,30 | -4,46% | 424,00 |
| 23.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 20.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 19.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | - |
| 18.02.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 6,53% | 22,00 |
| 17.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 16.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 12.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 10.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 09.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 593,00 |
| 06.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 05.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 04.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 03.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 02.02.2026 | 18,50 | 19,20 | 18,50 | 19,20 | 1,05% | 500,00 |
| 30.01.2026 | 18,75 | 19,05 | 18,55 | 19,00 | 1,88% | - |
| 29.01.2026 | 18,60 | 18,85 | 18,55 | 18,65 | 0,00% | - |
| 28.01.2026 | 18,55 | 18,75 | 18,45 | 18,65 | 0,00% | - |
| 27.01.2026 | 18,65 | 18,80 | 18,45 | 18,65 | -0,27% | - |
| 26.01.2026 | 18,65 | 18,85 | 18,35 | 18,70 | 0,00% | - |
| 23.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 22.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 21.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 20.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 16.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 15.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 14.01.2026 | 19,60 | 19,60 | 18,30 | 18,30 | -8,50% | 700,00 |
| 13.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 12.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | 4,00 |
| 09.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 08.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 07.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 05.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 02.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 30.12.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -3,40% | 68,00 |
| 29.12.2025 | 20,20 | 20,60 | 20,20 | 20,60 | -0,96% | 315,00 |
| 23.12.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 5,05% | 6,00 |
| 22.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 19.12.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 2,51% | 249,00 |
| 18.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 17.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 16.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 15.12.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 3,03% | 251,00 |
| 12.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 11.12.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 0,52% | 169,00 |
| 10.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 09.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 08.12.2025 | 19,60 | 20,40 | 19,60 | 20,40 | 3,55% | 13,00 |
| 05.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 04.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 03.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 01.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 27.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 26.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 25.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 24.11.2025 | 20,20 | 20,20 | 19,70 | 19,70 | 1,55% | 760,00 |
| 21.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 20.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 18.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 17.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 14.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 13.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 10.11.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | 903,00 |
| 07.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 06.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 05.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -9,65% | - |
| 04.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 03.11.2025 | 22,80 | 23,60 | 22,80 | 23,60 | 2,61% | 900,00 |