Holen Sie sich die Stockscreener-App
23.06
1.36%
0.31
Handel nachbörslich:
23.08
0.02
+0.09%
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $23.28 | $22.96 | $0.32 | 361,487.0 | +1.36% |
| 2026-01-08 | $22.87 | $22.49 | $0.38 | 489,919.0 | -0.44% |
| 2026-01-07 | $23.20 | $22.81 | $0.39 | 500,724.0 | -3.46% |
| 2026-01-06 | $23.69 | $23.41 | $0.28 | 734,116.0 | -0.46% |
| 2026-01-05 | $23.84 | $23.43 | $0.41 | 354,605.0 | +1.15% |
| 2026-01-02 | $23.66 | $23.47 | $0.19 | 244,845.0 | -1.30% |
| 2025-12-31 | $23.95 | $23.78 | $0.1749 | 159,918.0 | -0.29% |
| 2025-12-30 | $23.96 | $23.84 | $0.12 | 131,051.0 | -0.08% |
| 2025-12-29 | $24.06 | $23.82 | $0.235 | 222,352.0 | -0.83% |
| 2025-12-26 | $24.12 | $23.97 | $0.1499 | 273,858.0 | +0.25% |
| 2025-12-24 | $24.09 | $23.92 | $0.17 | 77,887.0 | +0.38% |
| 2025-12-23 | $24.02 | $23.91 | $0.1075 | 287,583.0 | +0.17% |
| 2025-12-22 | $24.05 | $23.72 | $0.335 | 302,765.0 | +1.74% |
| 2025-12-19 | $23.71 | $23.48 | $0.23 | 292,582.0 | +0.13% |
| 2025-12-18 | $23.68 | $23.43 | $0.255 | 307,339.0 | -0.51% |
| 2025-12-17 | $23.85 | $23.54 | $0.315 | 352,930.0 | -0.72% |
| 2025-12-16 | $23.88 | $23.62 | $0.264 | 498,880.0 | +0.55% |
| 2025-12-15 | $23.87 | $23.49 | $0.38 | 633,493.0 | +0.17% |
| 2025-12-12 | $23.60 | $23.37 | $0.23 | 521,019.0 | +0.94% |
| 2025-12-11 | $23.54 | $23.25 | $0.29 | 573,824.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $23.84 | $22.49 | $1.35 | 3,047,183.0 | -3.19% |
Fresenius Medical Care Ag Adr-Aktien (FMS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.12 | $22.63 | $1.49 | 8,139,813.0 | -0.13% |
| 2025-11 | $26.66 | $22.51 | $4.15 | 10,771,860.0 | -10.88% |
| 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% |
1.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):