Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 34,61 | 34,88 | 34,42 | 34,57 | -1,19% | - |
25.02.2021 | 35,28 | 35,46 | 34,84 | 34,98 | -1,10% | - |
24.02.2021 | 35,03 | 35,97 | 34,97 | 35,37 | 0,70% | - |
23.02.2021 | 35,28 | 35,90 | 35,01 | 35,13 | -1,24% | - |
22.02.2021 | 35,41 | 35,71 | 35,31 | 35,57 | -0,95% | - |
19.02.2021 | 36,09 | 36,13 | 35,74 | 35,91 | -0,28% | - |
18.02.2021 | 35,99 | 36,33 | 35,93 | 36,01 | -3,04% | - |
17.02.2021 | 37,25 | 37,25 | 37,08 | 37,14 | -0,05% | - |
16.02.2021 | 37,25 | 37,50 | 37,05 | 37,16 | 0,38% | - |
12.02.2021 | 36,77 | 37,22 | 36,66 | 37,02 | 0,79% | - |
11.02.2021 | 36,33 | 36,74 | 36,28 | 36,73 | 3,85% | - |
10.02.2021 | 35,15 | 35,44 | 34,93 | 35,37 | 2,87% | - |
09.02.2021 | 34,03 | 34,45 | 33,98 | 34,38 | 0,81% | - |
08.02.2021 | 34,14 | 34,21 | 33,96 | 34,11 | 0,28% | - |
05.02.2021 | 33,98 | 34,17 | 33,96 | 34,01 | -0,18% | - |
04.02.2021 | 34,06 | 34,07 | 34,06 | 34,07 | -1,70% | - |
03.02.2021 | 34,41 | 34,71 | 34,35 | 34,66 | -0,80% | - |
02.02.2021 | 34,95 | 35,06 | 34,59 | 34,94 | -10,38% | - |
01.02.2021 | 39,00 | 39,00 | 38,99 | 38,99 | -3,42% | - |
29.01.2021 | 40,72 | 40,76 | 40,17 | 40,37 | -3,25% | - |
28.01.2021 | 41,93 | 41,99 | 41,64 | 41,72 | -0,29% | - |
27.01.2021 | 41,72 | 42,02 | 41,64 | 41,84 | -1,17% | - |
26.01.2021 | 42,35 | 42,46 | 42,18 | 42,34 | 1,30% | - |
25.01.2021 | 41,91 | 41,98 | 41,62 | 41,79 | -1,08% | - |
22.01.2021 | 42,20 | 42,35 | 42,11 | 42,25 | 0,91% | - |
21.01.2021 | 41,85 | 41,87 | 41,81 | 41,87 | 0,23% | - |
20.01.2021 | 41,67 | 41,82 | 41,59 | 41,77 | 0,70% | - |
19.01.2021 | 41,59 | 41,66 | 41,37 | 41,48 | -0,38% | - |
15.01.2021 | 41,33 | 41,80 | 41,29 | 41,64 | -0,26% | - |
14.01.2021 | 41,78 | 42,07 | 41,72 | 41,75 | -0,70% | - |
13.01.2021 | 42,02 | 42,23 | 41,92 | 42,05 | -0,19% | - |
12.01.2021 | 41,94 | 42,13 | 41,80 | 42,13 | 0,19% | - |
11.01.2021 | 42,05 | 42,21 | 41,96 | 42,05 | -2,81% | - |
08.01.2021 | 42,97 | 43,32 | 42,92 | 43,26 | 1,47% | - |
07.01.2021 | 42,63 | 42,73 | 42,47 | 42,64 | -1,04% | - |
06.01.2021 | 43,29 | 43,42 | 42,94 | 43,09 | -0,13% | - |
05.01.2021 | 43,05 | 43,23 | 42,83 | 43,14 | 1,42% | - |
04.01.2021 | 42,76 | 42,78 | 42,15 | 42,54 | 2,22% | - |
31.12.2020 | 41,40 | 41,62 | 41,21 | 41,61 | 0,11% | - |
30.12.2020 | 41,85 | 41,90 | 41,47 | 41,57 | -0,57% | - |
29.12.2020 | 41,86 | 42,02 | 41,71 | 41,81 | -2,44% | - |
28.12.2020 | 41,57 | 42,85 | 41,53 | 42,85 | 5,63% | - |
24.12.2020 | 41,37 | 42,35 | 40,57 | 40,57 | -2,28% | - |
23.12.2020 | 41,42 | 41,61 | 41,25 | 41,51 | 0,78% | - |
22.12.2020 | 41,35 | 41,41 | 41,14 | 41,19 | -0,74% | - |
21.12.2020 | 41,01 | 41,62 | 40,99 | 41,50 | -2,94% | - |
18.12.2020 | 42,58 | 42,77 | 42,40 | 42,75 | 0,56% | - |
17.12.2020 | 42,46 | 42,54 | 42,30 | 42,51 | -3,00% | - |
16.12.2020 | 41,87 | 43,83 | 39,43 | 43,83 | 8,17% | - |
15.12.2020 | 41,11 | 47,58 | 40,52 | 40,52 | -0,81% | - |
14.12.2020 | 41,08 | 41,23 | 40,83 | 40,85 | -3,51% | - |
11.12.2020 | 41,13 | 47,55 | 40,79 | 42,33 | 2,02% | - |
10.12.2020 | 41,40 | 41,58 | 41,31 | 41,49 | -1,01% | - |
09.12.2020 | 41,24 | 45,90 | 41,24 | 41,92 | -1,19% | - |
08.12.2020 | 41,26 | 43,56 | 40,52 | 42,42 | 1,63% | - |
07.12.2020 | 41,55 | 43,05 | 40,81 | 41,74 | -0,30% | - |
04.12.2020 | 41,72 | 43,08 | 41,71 | 41,87 | -0,90% | - |
03.12.2020 | 41,76 | 43,81 | 41,76 | 42,25 | 0,58% | - |
02.12.2020 | 42,21 | 42,22 | 40,36 | 42,00 | -1,79% | - |
01.12.2020 | 42,85 | 44,24 | 42,55 | 42,77 | 1,34% | - |
30.11.2020 | 42,67 | 42,71 | 42,10 | 42,20 | 1,92% | - |
27.11.2020 | 42,18 | 42,45 | 41,40 | 41,41 | 1,14% | - |
25.11.2020 | 41,92 | 41,92 | 40,92 | 40,94 | -2,40% | - |
24.11.2020 | 41,90 | 42,02 | 41,77 | 41,95 | -0,56% | - |
23.11.2020 | 42,23 | 42,30 | 41,93 | 42,18 | -0,47% | - |
20.11.2020 | 42,29 | 42,54 | 42,21 | 42,38 | -1,68% | - |
19.11.2020 | 43,91 | 43,91 | 42,40 | 43,11 | 1,78% | - |
18.11.2020 | 42,38 | 42,60 | 42,20 | 42,35 | -0,95% | - |
17.11.2020 | 42,67 | 42,82 | 42,46 | 42,76 | -0,51% | - |
16.11.2020 | 43,23 | 43,24 | 42,88 | 42,98 | 0,12% | - |
13.11.2020 | 42,58 | 42,97 | 42,39 | 42,93 | 1,29% | - |
12.11.2020 | 42,62 | 42,74 | 42,27 | 42,38 | -3,68% | - |
11.11.2020 | 44,02 | 44,02 | 44,00 | 44,00 | 1,14% | - |
10.11.2020 | 43,91 | 43,92 | 43,32 | 43,51 | 1,07% | - |
09.11.2020 | 44,06 | 44,06 | 42,99 | 43,05 | 3,94% | - |
06.11.2020 | 41,65 | 41,72 | 41,26 | 41,42 | -1,13% | - |
05.11.2020 | 42,07 | 42,17 | 41,72 | 41,89 | 1,59% | - |
04.11.2020 | 41,14 | 41,76 | 40,76 | 41,24 | 5,88% | - |
03.11.2020 | 38,49 | 39,07 | 38,47 | 38,95 | 2,53% | - |
02.11.2020 | 38,14 | 38,14 | 37,72 | 37,99 | -0,42% | - |
30.10.2020 | 38,55 | 38,64 | 37,99 | 38,15 | -2,27% | - |
29.10.2020 | 39,22 | 39,32 | 38,57 | 39,03 | -1,85% | - |
28.10.2020 | 39,99 | 40,68 | 39,09 | 39,77 | -2,93% | - |
27.10.2020 | 40,98 | 41,12 | 40,50 | 40,97 | 0,95% | - |
26.10.2020 | 40,72 | 40,74 | 40,38 | 40,58 | -0,72% | - |
23.10.2020 | 40,93 | 40,98 | 40,55 | 40,88 | 4,46% | - |
22.10.2020 | 39,97 | 40,30 | 39,13 | 39,13 | -2,64% | - |
21.10.2020 | 39,81 | 40,19 | 39,64 | 40,19 | 0,95% | - |
20.10.2020 | 39,87 | 40,05 | 39,68 | 39,81 | -3,94% | - |
19.10.2020 | 41,91 | 41,99 | 41,39 | 41,45 | 0,81% | - |
16.10.2020 | 41,80 | 42,07 | 41,11 | 41,11 | 1,43% | - |
15.10.2020 | 41,22 | 41,47 | 40,53 | 40,53 | -3,43% | - |
14.10.2020 | 42,98 | 43,01 | 41,97 | 41,97 | -0,91% | - |
13.10.2020 | 42,38 | 42,42 | 42,12 | 42,36 | -1,24% | - |
12.10.2020 | 42,97 | 43,14 | 42,80 | 42,89 | -0,67% | - |
09.10.2020 | 43,14 | 43,38 | 43,01 | 43,18 | 0,13% | - |
08.10.2020 | 43,22 | 43,27 | 42,93 | 43,12 | -0,09% | - |
07.10.2020 | 43,04 | 43,27 | 42,87 | 43,16 | 0,43% | - |
06.10.2020 | 42,98 | 43,42 | 42,80 | 42,98 | 0,95% | - |
05.10.2020 | 42,30 | 42,67 | 42,22 | 42,57 | 2,63% | - |