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 |