Holen Sie sich die Stockscreener-App
22.79
0.70%
-0.16
Handel nachbörslich:
22.79
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $23.07 | $22.73 | $0.345 | 563,358.0 | -0.70% |
| 2025-11-18 | $23.02 | $22.71 | $0.31 | 458,010.0 | -0.30% |
| 2025-11-17 | $23.38 | $23.00 | $0.38 | 276,440.0 | -1.58% |
| 2025-11-14 | $23.53 | $23.34 | $0.19 | 358,123.0 | -1.31% |
| 2025-11-13 | $23.88 | $23.69 | $0.19 | 381,568.0 | -1.04% |
| 2025-11-12 | $24.12 | $23.88 | $0.24 | 683,140.0 | -0.17% |
| 2025-11-11 | $24.17 | $23.75 | $0.425 | 630,234.0 | +1.22% |
| 2025-11-10 | $24.00 | $23.61 | $0.39 | 718,649.0 | -1.25% |
| 2025-11-07 | $24.11 | $23.74 | $0.37 | 451,243.0 | -1.23% |
| 2025-11-06 | $24.63 | $24.15 | $0.48 | 368,333.0 | +0.21% |
| 2025-11-05 | $24.25 | $23.79 | $0.46 | 727,699.0 | -0.16% |
| 2025-11-04 | $24.48 | $23.50 | $0.98 | 1,936,000.0 | -7.82% |
| 2025-11-03 | $26.66 | $26.27 | $0.39 | 635,396.0 | -1.83% |
| 2025-10-31 | $26.95 | $26.71 | $0.24 | 425,216.0 | +0.60% |
| 2025-10-30 | $27.16 | $26.62 | $0.54 | 424,545.0 | -0.82% |
| 2025-10-29 | $27.40 | $26.89 | $0.51 | 188,711.0 | -0.70% |
| 2025-10-28 | $27.16 | $26.98 | $0.185 | 255,063.0 | -0.40% |
| 2025-10-27 | $27.20 | $27.06 | $0.14 | 118,399.0 | -0.15% |
| 2025-10-24 | $27.38 | $27.07 | $0.31 | 188,112.0 | +1.19% |
| 2025-10-23 | $27.09 | $26.91 | $0.18 | 239,065.0 | -1.64% |
| 2025-10-22 | $27.43 | $26.98 | $0.45 | 197,392.0 | +0.92% |
| 2025-10-21 | $27.22 | $26.94 | $0.28 | 383,811.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $26.66 | $22.71 | $3.95 | 8,751,551.0 | -15.09% |
| 2025-10 | $27.64 | $26.39 | $1.25 | 6,925,414.0 | +1.94% |
| 2025-09 | $26.42 | $24.22 | $2.20 | 7,784,028.0 | +2.45% |
| 2025-08 | $25.72 | $23.26 | $2.46 | 6,356,253.0 | +1.42% |
| 2025-07 | $28.86 | $25.23 | $3.63 | 5,085,513.0 | -11.31% |
| 2025-06 | $29.07 | $26.16 | $2.91 | 7,822,566.0 | +0.60% |
| 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% |
0.39%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):