22,400€
3,70%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 21,90 | 22,20 | 21,70 | 22,20 | 2,78% | - |
| 29.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 26.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 25.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 24.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 22.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 19.09.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 18.09.2025 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 17.09.2025 | 21,50 | 21,80 | 21,30 | 21,70 | 1,88% | - |
| 16.09.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 15.09.2025 | 21,00 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 12.09.2025 | 21,50 | 21,60 | 21,30 | 21,30 | -0,93% | - |
| 11.09.2025 | 21,30 | 21,60 | 21,10 | 21,50 | 1,42% | - |
| 10.09.2025 | 21,60 | 21,60 | 21,10 | 21,20 | -0,93% | - |
| 09.09.2025 | 21,40 | 21,60 | 21,20 | 21,40 | 1,42% | - |
| 08.09.2025 | 21,10 | 21,20 | 21,00 | 21,10 | 2,43% | - |
| 05.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 03.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.09.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -3,74% | - |
| 01.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 28.08.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | 249,00 |
| 27.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 26.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 21.08.2025 | 21,50 | 21,80 | 21,50 | 21,70 | 2,36% | - |
| 20.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 19.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 13.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 11.08.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 173,00 |
| 08.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 07.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 06.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 05.08.2025 | 20,80 | 21,20 | 20,80 | 21,20 | -0,93% | 100,00 |
| 04.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 01.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 31.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.07.2025 | 22,40 | 22,40 | 22,00 | 22,20 | 0,00% | 1.300,00 |
| 29.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 28.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 25.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 24.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 22.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 21.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 18.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.07.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 30,00 |
| 16.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 15.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 14.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 11.07.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,13% | - |
| 10.07.2025 | 23,50 | 23,60 | 23,10 | 23,50 | 0,00% | - |
| 09.07.2025 | 23,20 | 23,60 | 23,10 | 23,50 | -0,84% | - |
| 08.07.2025 | 24,00 | 24,00 | 23,30 | 23,70 | 0,00% | - |
| 07.07.2025 | 23,70 | 24,00 | 23,70 | 23,70 | 0,00% | - |
| 04.07.2025 | 23,80 | 23,80 | 23,70 | 23,70 | -1,25% | - |
| 03.07.2025 | 24,20 | 24,20 | 23,70 | 24,00 | -1,64% | - |
| 02.07.2025 | 24,40 | 24,60 | 24,20 | 24,40 | 0,41% | - |
| 01.07.2025 | 24,30 | 24,40 | 24,20 | 24,30 | 1,25% | - |
| 30.06.2025 | 24,30 | 24,40 | 24,00 | 24,00 | -0,41% | - |
| 27.06.2025 | 24,00 | 24,20 | 23,80 | 24,10 | 0,84% | - |
| 26.06.2025 | 23,70 | 24,00 | 23,70 | 23,90 | 0,42% | - |
| 25.06.2025 | 23,90 | 24,00 | 23,70 | 23,80 | 0,00% | - |
| 24.06.2025 | 23,70 | 23,90 | 23,60 | 23,80 | 1,71% | - |
| 23.06.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 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% | - |