33,175€
-0,79%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,44 | 33,61 | 32,73 | 33,16 | -0,84% | 2.736,00 |
| 19.12.2024 | 33,82 | 34,17 | 33,39 | 33,44 | -1,15% | 2.042,00 |
| 18.12.2024 | 34,04 | 34,39 | 33,68 | 33,83 | -0,62% | 1.212,00 |
| 17.12.2024 | 34,79 | 34,79 | 33,87 | 34,04 | -2,14% | 2.501,00 |
| 16.12.2024 | 34,86 | 35,07 | 34,64 | 34,79 | -0,16% | 1.886,00 |
| 13.12.2024 | 34,77 | 34,99 | 34,58 | 34,84 | 0,20% | 342,00 |
| 12.12.2024 | 34,51 | 35,16 | 34,50 | 34,77 | 0,64% | 2.837,00 |
| 11.12.2024 | 33,86 | 34,77 | 33,86 | 34,55 | 2,04% | 9.019,00 |
| 10.12.2024 | 33,52 | 34,05 | 33,47 | 33,86 | 1,07% | 2.115,00 |
| 09.12.2024 | 33,49 | 33,83 | 33,21 | 33,50 | 0,10% | 4.895,00 |
| 06.12.2024 | 33,89 | 34,09 | 33,47 | 33,47 | -1,24% | 1.704,00 |
| 05.12.2024 | 33,87 | 34,20 | 33,60 | 33,89 | 0,12% | 1.103,00 |
| 04.12.2024 | 33,79 | 34,12 | 33,58 | 33,85 | 0,06% | 5.176,00 |
| 03.12.2024 | 33,42 | 33,93 | 33,33 | 33,83 | 1,21% | 2.794,00 |
| 02.12.2024 | 33,22 | 33,70 | 33,04 | 33,42 | 0,60% | 6.257,00 |
| 29.11.2024 | 33,10 | 33,32 | 32,97 | 33,22 | 0,36% | 300,00 |
| 28.11.2024 | 33,21 | 33,34 | 32,89 | 33,10 | -0,33% | 2.211,00 |
| 27.11.2024 | 32,93 | 33,24 | 32,88 | 33,21 | 0,85% | 1.825,00 |
| 26.11.2024 | 33,26 | 33,41 | 32,86 | 32,93 | -0,98% | 2.075,00 |
| 25.11.2024 | 33,25 | 33,61 | 33,20 | 33,26 | -0,03% | 2.776,00 |
| 22.11.2024 | 32,77 | 33,36 | 32,62 | 33,27 | 1,53% | 3.051,00 |
| 21.11.2024 | 31,95 | 33,00 | 31,94 | 32,77 | 2,55% | 6.537,00 |
| 20.11.2024 | 32,87 | 32,93 | 31,92 | 31,95 | -2,44% | 4.806,00 |
| 19.11.2024 | 32,91 | 33,11 | 32,41 | 32,75 | -0,02% | 1.138,00 |
| 18.11.2024 | 33,39 | 33,42 | 32,60 | 32,76 | -1,90% | 3.032,00 |
| 15.11.2024 | 32,75 | 33,53 | 32,38 | 33,39 | 1,95% | 772,00 |
| 14.11.2024 | 32,72 | 32,99 | 32,62 | 32,75 | 0,05% | 909,00 |
| 13.11.2024 | 33,20 | 33,36 | 32,51 | 32,74 | -1,37% | 10.153,00 |
| 12.11.2024 | 33,44 | 33,57 | 33,07 | 33,19 | -0,79% | 1.496,00 |
| 11.11.2024 | 33,91 | 33,94 | 33,33 | 33,46 | -1,25% | 6.799,00 |
| 08.11.2024 | 33,97 | 34,43 | 33,75 | 33,88 | -0,26% | 4.154,00 |
| 07.11.2024 | 34,88 | 34,94 | 33,66 | 33,97 | -2,68% | 17.489,00 |
| 06.11.2024 | 33,64 | 36,25 | 33,62 | 34,91 | 3,16% | 23.391,00 |
| 05.11.2024 | 33,19 | 34,11 | 33,17 | 33,84 | 1,88% | 3.326,00 |
| 04.11.2024 | 33,96 | 34,21 | 33,15 | 33,21 | -2,21% | 2.585,00 |
| 01.11.2024 | 33,32 | 34,09 | 33,32 | 33,96 | 1,75% | 4.394,00 |
| 31.10.2024 | 33,15 | 33,49 | 32,97 | 33,38 | 0,69% | 1.685,00 |
| 30.10.2024 | 33,94 | 34,01 | 32,98 | 33,15 | -2,47% | 8.283,00 |
| 29.10.2024 | 34,58 | 34,82 | 33,96 | 33,99 | -1,72% | 7.647,00 |
| 28.10.2024 | 33,80 | 34,65 | 33,73 | 34,58 | 2,69% | 5.824,00 |
| 25.10.2024 | 33,59 | 33,95 | 33,51 | 33,68 | 0,04% | 174,00 |
| 24.10.2024 | 33,31 | 34,17 | 33,28 | 33,66 | 1,07% | 3.231,00 |
| 23.10.2024 | 33,63 | 33,71 | 33,28 | 33,31 | -0,89% | 20,00 |
| 22.10.2024 | 33,68 | 33,76 | 33,06 | 33,61 | -0,37% | 2.482,00 |
| 21.10.2024 | 33,49 | 34,15 | 33,34 | 33,73 | 0,73% | 7.156,00 |
| 18.10.2024 | 33,32 | 33,50 | 33,13 | 33,49 | 0,47% | 1.739,00 |
| 17.10.2024 | 33,71 | 33,72 | 32,97 | 33,33 | -1,13% | 7.376,00 |
| 16.10.2024 | 33,46 | 33,82 | 33,32 | 33,71 | 0,75% | 1.179,00 |
| 15.10.2024 | 33,74 | 34,03 | 33,46 | 33,46 | -0,74% | 1.957,00 |
| 14.10.2024 | 33,49 | 33,76 | 33,39 | 33,71 | 0,73% | 1.219,00 |
| 11.10.2024 | 33,67 | 33,73 | 33,40 | 33,47 | -0,61% | 1.493,00 |
| 10.10.2024 | 34,09 | 34,36 | 33,58 | 33,67 | -1,23% | 1.051,00 |
| 09.10.2024 | 33,68 | 34,21 | 33,65 | 34,09 | 1,08% | 1.532,00 |
| 08.10.2024 | 33,41 | 33,90 | 33,33 | 33,73 | 0,90% | 2.100,00 |
| 07.10.2024 | 34,02 | 34,02 | 33,35 | 33,43 | -1,68% | 1.633,00 |
| 04.10.2024 | 33,94 | 34,39 | 33,86 | 34,00 | 0,22% | 1.440,00 |
| 03.10.2024 | 34,00 | 34,43 | 33,75 | 33,92 | -0,99% | 1.500,00 |
| 02.10.2024 | 34,20 | 34,49 | 33,83 | 34,26 | 0,18% | 1.760,00 |
| 01.10.2024 | 34,19 | 34,68 | 33,97 | 34,20 | 0,10% | 2.824,00 |
| 30.09.2024 | 33,50 | 34,28 | 33,39 | 34,17 | 2,02% | 6.204,00 |
| 27.09.2024 | 33,46 | 33,79 | 33,37 | 33,49 | 0,09% | 1.777,00 |
| 26.09.2024 | 33,21 | 33,51 | 33,15 | 33,46 | 0,71% | 2.673,00 |
| 25.09.2024 | 33,16 | 33,38 | 32,92 | 33,23 | 0,21% | 888,00 |
| 24.09.2024 | 33,19 | 33,41 | 33,05 | 33,16 | -0,06% | 2.589,00 |
| 23.09.2024 | 33,21 | 33,52 | 33,09 | 33,18 | -0,09% | 1.845,00 |
| 20.09.2024 | 33,77 | 33,77 | 33,09 | 33,21 | -1,73% | 10.474,00 |
| 19.09.2024 | 34,13 | 34,64 | 33,79 | 33,79 | -1,00% | 5.437,00 |
| 18.09.2024 | 34,37 | 34,46 | 34,11 | 34,13 | -0,70% | 1.745,00 |
| 17.09.2024 | 34,08 | 34,55 | 34,00 | 34,37 | 0,90% | 3.198,00 |
| 16.09.2024 | 34,60 | 34,62 | 33,84 | 34,07 | -1,55% | 10.193,00 |
| 13.09.2024 | 33,86 | 35,04 | 33,86 | 34,60 | 2,19% | 12.370,00 |
| 12.09.2024 | 33,92 | 34,07 | 33,66 | 33,86 | -0,22% | 5.910,00 |
| 11.09.2024 | 33,83 | 34,07 | 33,59 | 33,94 | 0,24% | 539,00 |
| 10.09.2024 | 33,67 | 33,94 | 33,41 | 33,86 | 0,46% | 1.752,00 |
| 09.09.2024 | 33,04 | 33,70 | 33,04 | 33,70 | 2,11% | 3.471,00 |
| 06.09.2024 | 33,79 | 33,81 | 32,26 | 33,01 | -2,38% | 5.140,00 |
| 05.09.2024 | 33,67 | 33,98 | 33,57 | 33,81 | 0,36% | 5.415,00 |
| 04.09.2024 | 32,90 | 33,82 | 32,90 | 33,69 | 1,80% | 2.771,00 |
| 03.09.2024 | 33,43 | 33,54 | 32,50 | 33,10 | -1,00% | 2.285,00 |
| 02.09.2024 | 33,33 | 33,50 | 33,26 | 33,43 | 0,32% | 4.035,00 |
| 30.08.2024 | 33,09 | 33,60 | 33,08 | 33,33 | 0,73% | 3.120,00 |
| 29.08.2024 | 33,16 | 33,44 | 33,06 | 33,09 | -0,15% | 5.142,00 |
| 28.08.2024 | 33,12 | 33,44 | 33,08 | 33,14 | 0,05% | 5.044,00 |
| 27.08.2024 | 32,74 | 33,28 | 32,74 | 33,12 | 1,24% | 4.851,00 |
| 26.08.2024 | 32,74 | 32,98 | 32,71 | 32,72 | -0,40% | 2.481,00 |
| 23.08.2024 | 32,41 | 32,92 | 32,41 | 32,85 | 1,33% | 4.010,00 |
| 22.08.2024 | 32,24 | 32,64 | 32,19 | 32,42 | 0,54% | 4.427,00 |
| 21.08.2024 | 31,89 | 32,49 | 31,89 | 32,24 | 1,11% | 1.251,00 |
| 20.08.2024 | 32,04 | 32,17 | 31,82 | 31,89 | -0,47% | 3.072,00 |
| 19.08.2024 | 31,94 | 32,25 | 31,77 | 32,04 | 0,30% | 828,00 |
| 16.08.2024 | 31,67 | 31,98 | 31,61 | 31,94 | 0,85% | 1.658,00 |
| 15.08.2024 | 31,68 | 31,84 | 31,60 | 31,67 | -0,02% | 720,00 |
| 14.08.2024 | 31,49 | 31,70 | 31,32 | 31,68 | 0,59% | 1.880,00 |
| 13.08.2024 | 30,74 | 31,50 | 30,74 | 31,49 | 2,46% | 675,00 |
| 12.08.2024 | 30,96 | 31,21 | 30,74 | 30,74 | -0,63% | 300,00 |
| 09.08.2024 | 30,94 | 31,18 | 30,78 | 30,93 | -0,13% | 243,00 |
| 08.08.2024 | 30,87 | 31,14 | 30,73 | 30,97 | 0,55% | 1.861,00 |
| 07.08.2024 | 30,56 | 31,14 | 30,52 | 30,80 | 1,10% | 2.133,00 |
| 06.08.2024 | 30,76 | 31,41 | 30,44 | 30,47 | -1,17% | 1.085,00 |
| 05.08.2024 | 31,06 | 31,14 | 29,69 | 30,83 | -1,50% | 10.771,00 |