19,500$
0,57%
Echtzeit-Aktienkurs Fresenius Medical Care KGaA ADR
Bid:
Ask:
Aktienkurse zur Fresenius Medical Care KGaA ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,23 | 19,55 | 19,23 | 19,51 | 0,61% | - |
| 18.04.2024 | 19,04 | 19,41 | 19,03 | 19,39 | 2,21% | 625.142,00 |
| 17.04.2024 | 18,96 | 19,04 | 18,81 | 18,97 | 1,99% | 278.277,00 |
| 16.04.2024 | 18,63 | 18,67 | 18,48 | 18,60 | -0,91% | 347.436,00 |
| 15.04.2024 | 18,86 | 18,88 | 18,67 | 18,77 | 2,07% | 516.069,00 |
| 12.04.2024 | 18,89 | 18,94 | 18,32 | 18,39 | -2,85% | 442.520,00 |
| 11.04.2024 | 19,15 | 19,20 | 18,79 | 18,93 | -0,79% | 288.309,00 |
| 10.04.2024 | 19,18 | 19,24 | 18,98 | 19,08 | -0,83% | 283.609,00 |
| 09.04.2024 | 19,07 | 19,24 | 19,02 | 19,24 | 1,80% | 216.053,00 |
| 08.04.2024 | 18,79 | 19,11 | 18,78 | 18,90 | 0,80% | 354.267,00 |
| 05.04.2024 | 18,73 | 18,78 | 18,62 | 18,75 | 0,11% | 183.243,00 |
| 04.04.2024 | 19,14 | 19,21 | 18,73 | 18,73 | -0,53% | 217.369,00 |
| 03.04.2024 | 18,68 | 18,85 | 18,58 | 18,83 | 0,32% | 200.126,00 |
| 02.04.2024 | 18,74 | 18,86 | 18,64 | 18,77 | -1,68% | 368.971,00 |
| 01.04.2024 | 19,33 | 19,33 | 19,00 | 19,09 | -0,99% | 247.788,00 |
| 28.03.2024 | 19,36 | 19,44 | 19,24 | 19,28 | -0,41% | 204.409,00 |
| 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 |