20,150€
1,77%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,25 | 20,30 | 20,00 | 20,00 | 1,01% | - |
| 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 |
| 31.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.10.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -0,87% | - |
| 29.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 28.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 735,00 |
| 27.10.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 24.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 23.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 22.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 591,00 |
| 20.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 212,00 |
| 17.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 110,00 |
| 16.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 15.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 14.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 13.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 10.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 09.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 2,00 |
| 08.10.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 4,46% | 73,00 |
| 07.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.10.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 76,00 |
| 02.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 01.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 30.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 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% | - |