Fresenius Medical Care KGaA ADR
[WKN: 879529 | ISIN: US3580291066]
Aktienkurse
19,278$ -0,42%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid: Ask:

Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 19,40 19,40 19,28 19,28 -0,39% -
27.03.2024 18,99 19,38 18,99 19,36 2,38% 300.205,00
26.03.2024 18,89 18,98 18,81 18,91 -0,05% 217.059,00
25.03.2024 18,93 19,09 18,91 18,92 0,96% 276.108,00
22.03.2024 19,11 19,11 18,74 18,74 -1,68% 346.831,00
21.03.2024 19,35 19,38 19,05 19,06 -3,05% 578.728,00
20.03.2024 19,42 19,71 19,29 19,66 0,67% 286.185,00
19.03.2024 19,37 19,56 19,35 19,53 2,63% 319.489,00
18.03.2024 19,08 19,11 18,92 19,03 -0,05% 396.466,00
15.03.2024 19,26 19,31 18,82 19,04 -3,01% 1.666.113,00
14.03.2024 20,09 20,09 19,51 19,63 -2,24% 460.156,00
13.03.2024 20,13 20,24 20,00 20,08 -0,25% 585.336,00
12.03.2024 20,07 20,20 19,91 20,13 0,30% 430.889,00
11.03.2024 20,07 20,27 20,01 20,07 -1,38% 614.300,00
08.03.2024 20,47 20,50 20,28 20,35 -1,45% 384.364,00
07.03.2024 20,49 20,69 20,49 20,65 2,99% 398.168,00
06.03.2024 20,38 20,48 19,95 20,05 -3,42% 1.620.875,00
05.03.2024 20,45 21,09 20,34 20,76 11,19% 1.159.171,00
04.03.2024 18,65 18,87 18,58 18,67 -3,56% 605.826,00
01.03.2024 19,23 19,45 19,02 19,36 0,78% 394.168,00
29.02.2024 19,38 19,38 19,01 19,21 -0,52% 346.529,00
28.02.2024 19,46 19,52 19,24 19,31 -1,58% 236.822,00
27.02.2024 19,69 19,73 19,54 19,62 -0,36% 412.310,00
26.02.2024 19,82 19,89 19,66 19,69 1,65% 323.382,00
23.02.2024 19,33 19,38 19,22 19,37 -0,97% 408.007,00
22.02.2024 19,44 19,57 19,34 19,56 1,24% 553.330,00
21.02.2024 19,39 19,51 19,11 19,32 -6,30% 909.859,00
20.02.2024 20,36 20,67 19,85 20,62 -2,32% 747.600,00
16.02.2024 20,93 21,20 20,82 21,11 0,33% 576.577,00
15.02.2024 20,93 21,09 20,84 21,04 -0,75% 1.022.023,00
14.02.2024 21,32 21,48 20,97 21,20 5,32% 642.366,00
13.02.2024 19,93 20,21 19,82 20,13 0,65% 455.418,00
12.02.2024 19,60 20,17 19,60 20,00 2,35% 395.590,00
09.02.2024 19,49 19,59 19,30 19,54 -0,86% 295.336,00
08.02.2024 19,63 19,72 19,48 19,71 0,10% 190.539,00
07.02.2024 19,78 19,84 19,63 19,69 -0,86% 213.570,00
06.02.2024 19,52 19,91 19,52 19,86 2,37% 210.244,00
05.02.2024 19,35 19,48 19,25 19,40 0,41% 396.757,00
02.02.2024 19,57 19,57 19,18 19,32 -1,78% 217.039,00
01.02.2024 19,41 19,69 19,34 19,67 1,92% 201.996,00
31.01.2024 19,49 19,65 19,28 19,30 -0,67% 328.983,00
30.01.2024 19,45 19,60 19,40 19,43 -3,24% 325.476,00
29.01.2024 19,84 20,09 19,76 20,08 0,05% 405.395,00
26.01.2024 19,91 20,10 19,86 20,07 1,06% 349.290,00
25.01.2024 19,87 19,88 19,56 19,86 -0,40% 379.277,00
24.01.2024 20,29 20,33 19,90 19,94 1,99% 472.356,00
23.01.2024 19,62 19,66 19,50 19,55 -0,76% 226.085,00
22.01.2024 19,59 19,88 19,58 19,70 0,77% 389.738,00
19.01.2024 19,33 19,56 19,26 19,55 0,88% 249.379,00
18.01.2024 19,24 19,41 19,16 19,38 1,47% 302.668,00
17.01.2024 19,15 19,21 18,95 19,10 -2,65% 569.689,00
16.01.2024 19,77 19,82 19,57 19,62 -2,34% 267.783,00
12.01.2024 20,16 20,27 20,02 20,09 -0,79% 310.154,00
11.01.2024 20,47 20,55 20,10 20,25 0,05% 444.344,00
10.01.2024 20,23 20,33 20,09 20,24 -0,15% 304.709,00
09.01.2024 20,37 20,46 20,26 20,27 -1,89% 618.535,00
08.01.2024 20,40 20,74 20,40 20,66 0,44% 601.526,00
05.01.2024 20,51 20,74 20,40 20,57 -1,39% 342.975,00
04.01.2024 20,97 21,01 20,86 20,86 1,41% 195.629,00
03.01.2024 20,52 20,79 20,52 20,57 -3,20% 383.353,00
02.01.2024 20,95 21,35 20,92 21,25 2,02% 292.755,00
29.12.2023 20,85 21,05 20,81 20,83 -0,48% 165.384,00
28.12.2023 20,97 21,10 20,87 20,93 -0,52% 146.418,00
27.12.2023 21,05 21,13 20,95 21,04 -0,43% 194.675,00
26.12.2023 20,98 21,13 20,85 21,13 1,15% 169.593,00
22.12.2023 20,94 21,12 20,82 20,89 -0,52% 190.314,00
21.12.2023 21,01 21,11 20,84 21,00 2,49% 406.489,00
20.12.2023 20,85 20,97 20,48 20,49 -0,68% 284.436,00
19.12.2023 20,76 20,88 20,57 20,63 -0,10% 337.524,00
18.12.2023 20,63 20,76 20,51 20,65 0,15% 485.551,00
15.12.2023 20,81 21,17 20,60 20,62 -3,33% 1.768.171,00
14.12.2023 21,33 21,52 21,28 21,33 1,19% 346.771,00
13.12.2023 20,45 21,11 20,43 21,08 2,08% 410.431,00
12.12.2023 20,54 20,67 20,49 20,65 0,10% 264.000,00
11.12.2023 20,54 20,71 20,50 20,63 0,00% 457.174,00
08.12.2023 20,30 20,64 20,29 20,63 2,53% 317.856,00
07.12.2023 19,99 20,15 19,91 20,12 0,65% 256.803,00
06.12.2023 20,10 20,26 19,97 19,99 -1,72% 568.719,00
05.12.2023 20,54 20,62 20,34 20,34 -3,46% 368.280,00
04.12.2023 20,68 21,09 20,67 21,07 1,69% 266.583,00
01.12.2023 20,42 20,76 20,42 20,72 1,02% 235.727,00
30.11.2023 20,60 20,66 20,44 20,51 0,20% 251.705,00
29.11.2023 20,42 20,59 20,42 20,47 0,29% 268.672,00
28.11.2023 20,42 20,60 20,31 20,41 0,99% 380.264,00
27.11.2023 20,04 20,23 20,03 20,21 0,70% 325.488,00
24.11.2023 19,89 20,14 19,89 20,07 1,67% 280.601,00
22.11.2023 19,59 19,77 19,51 19,74 0,46% 429.731,00
21.11.2023 19,71 19,90 19,42 19,65 0,20% 1.345.233,00
20.11.2023 19,55 19,65 19,48 19,61 -0,61% 387.017,00
17.11.2023 19,70 19,73 19,47 19,73 2,44% 572.795,00
16.11.2023 19,22 19,42 19,07 19,26 -0,10% 705.170,00
15.11.2023 19,03 19,37 19,03 19,28 -0,62% 921.867,00
14.11.2023 18,87 19,48 18,82 19,40 9,42% 1.250.730,00
13.11.2023 17,58 17,80 17,49 17,73 3,14% 578.770,00
10.11.2023 16,98 17,20 16,86 17,19 0,64% 515.108,00
09.11.2023 17,18 17,31 17,07 17,08 0,00% 519.151,00
08.11.2023 17,28 17,38 17,07 17,08 1,12% 803.067,00
07.11.2023 16,67 16,89 16,66 16,89 -0,41% 628.316,00
06.11.2023 17,34 17,35 16,95 16,96 -2,70% 652.358,00
03.11.2023 17,47 17,55 17,28 17,43 1,04% 650.384,00