Holen Sie sich die Stockscreener-App
28.33
1.63%
-0.47
Handel nachbörslich:
28.34
0.01
+0.04%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt FMS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Fresenius Medical Care Ag Adr-Aktien (FMS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $28.90 | $28.29 | $0.61 | 242,656.0 | -1.63% |
| 2025-06-02 | $28.88 | $28.48 | $0.40 | 462,398.0 | +1.41% |
| 2025-05-30 | $28.56 | $28.11 | $0.455 | 529,083.0 | -0.87% |
| 2025-05-29 | $28.80 | $28.50 | $0.304 | 432,251.0 | -0.45% |
| 2025-05-28 | $29.12 | $28.77 | $0.35 | 644,498.0 | -2.41% |
| 2025-05-27 | $29.71 | $29.46 | $0.25 | 297,087.0 | +1.62% |
| 2025-05-23 | $29.04 | $28.45 | $0.59 | 498,418.0 | -1.02% |
| 2025-05-22 | $29.65 | $29.29 | $0.36 | 405,274.0 | -1.61% |
| 2025-05-21 | $30.46 | $29.76 | $0.70 | 647,939.0 | -0.17% |
| 2025-05-20 | $30.16 | $29.78 | $0.385 | 845,047.0 | +2.40% |
| 2025-05-19 | $29.19 | $28.90 | $0.29 | 601,250.0 | +1.29% |
| 2025-05-16 | $28.80 | $28.41 | $0.39 | 384,610.0 | +1.34% |
| 2025-05-15 | $28.42 | $28.09 | $0.33 | 561,048.0 | +1.97% |
| 2025-05-14 | $28.05 | $27.79 | $0.255 | 545,017.0 | -0.54% |
| 2025-05-13 | $28.30 | $27.83 | $0.47 | 413,593.0 | -0.39% |
| 2025-05-12 | $28.19 | $27.80 | $0.39 | 245,386.0 | -0.99% |
| 2025-05-09 | $28.45 | $28.03 | $0.42 | 254,154.0 | +1.14% |
| 2025-05-08 | $28.42 | $28.05 | $0.3699 | 753,041.0 | -0.60% |
| 2025-05-07 | $28.59 | $28.18 | $0.41 | 685,770.0 | +3.03% |
| 2025-05-06 | $27.65 | $26.95 | $0.70 | 676,224.0 | +6.99% |
Fresenius Medical Care Ag Adr-Aktien (FMS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fresenius Medical Care Ag Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FMS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fresenius Medical Care Ag Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fresenius Medical Care Ag Adr-Aktien (FMS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $28.90 | $28.29 | $0.61 | 947,710.0 | -0.25% |
| 2025-05 | $30.46 | $25.00 | $5.46 | 11,310,289.0 | +11.90% |
| 2025-04 | $25.96 | $22.18 | $3.78 | 8,723,025.0 | +1.93% |
| 2025-03 | $25.11 | $22.78 | $2.33 | 6,953,899.0 | +2.85% |
| 2025-02 | $24.71 | $22.86 | $1.85 | 4,912,705.0 | -2.65% |
| 2025-01 | $25.25 | $22.05 | $3.20 | 4,888,570.0 | +9.85% |
Fresenius Medical Care Ag Adr-Aktien (FMS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.31 | $22.43 | $1.88 | 5,585,639.0 | +3.13% |
| 2024-11 | $22.66 | $19.69 | $2.97 | 4,985,333.0 | +12.69% |
| 2024-10 | $21.48 | $18.94 | $2.54 | 6,121,132.0 | -8.26% |
| 2024-09 | $21.42 | $19.10 | $2.32 | 6,335,672.0 | +9.85% |
| 2024-08 | $19.71 | $17.93 | $1.78 | 6,209,614.0 | +0.52% |
| 2024-07 | $20.58 | $18.97 | $1.61 | 6,510,316.0 | +1.05% |
| 2024-06 | $21.76 | $18.72 | $3.04 | 7,129,903.0 | -10.25% |
| 2024-05 | $22.76 | $19.69 | $3.07 | 9,471,697.0 | +1.09% |
| 2024-04 | $21.50 | $18.32 | $3.18 | 8,105,704.0 | +9.13% |
| 2024-03 | $21.09 | $18.58 | $2.51 | 11,242,917.0 | +0.36% |
| 2024-02 | $21.48 | $19.00 | $2.48 | 8,748,533.0 | -0.47% |
| 2024-01 | $21.34 | $18.95 | $2.40 | 7,759,063.0 | -7.35% |
Fresenius Medical Care Ag Adr-Aktien (FMS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.52 | $19.91 | $1.61 | 7,622,884.0 | +1.56% |
| 2023-11 | $20.66 | $16.46 | $4.20 | 12,904,613.0 | +23.33% |
| 2023-10 | $21.48 | $16.37 | $5.11 | 15,851,502.0 | -22.79% |
| 2023-09 | $24.17 | $21.24 | $2.93 | 8,105,022.0 | -10.10% |
| 2023-08 | $26.52 | $23.79 | $2.73 | 8,034,392.0 | -8.23% |
| 2023-07 | $27.71 | $23.09 | $4.62 | 9,035,020.0 | +9.11% |
| 2023-06 | $24.46 | $21.48 | $2.98 | 12,080,696.0 | +11.67% |
| 2023-05 | $24.56 | $21.28 | $3.28 | 11,842,899.0 | -11.52% |
| 2023-04 | $24.37 | $21.22 | $3.15 | 14,493,666.0 | +13.92% |
| 2023-03 | $21.50 | $18.84 | $2.66 | 22,633,728.0 | +8.14% |
| 2023-02 | $21.86 | $18.66 | $3.20 | 23,251,932.0 | +4.97% |
| 2023-01 | $19.11 | $15.76 | $3.36 | 11,515,468.0 | +14.63% |
0.35%
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):