25,010€
0,22%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 24,94 | 25,37 | 24,92 | 25,01 | 0,22% | 6.555,00 |
27.03.2024 | 24,65 | 25,11 | 24,54 | 24,96 | 1,24% | 19.569,00 |
26.03.2024 | 24,55 | 24,74 | 24,33 | 24,65 | 0,43% | 3.691,00 |
25.03.2024 | 24,73 | 24,73 | 24,46 | 24,55 | -0,75% | 1.249,00 |
22.03.2024 | 24,66 | 24,85 | 24,62 | 24,73 | 0,30% | 2.937,00 |
21.03.2024 | 25,05 | 25,11 | 24,52 | 24,66 | -1,56% | 11.533,00 |
20.03.2024 | 25,21 | 25,28 | 24,86 | 25,05 | -0,65% | 16.690,00 |
19.03.2024 | 25,15 | 25,39 | 24,86 | 25,21 | 0,24% | 5.053,00 |
18.03.2024 | 25,07 | 25,24 | 24,88 | 25,15 | 0,38% | 4.968,00 |
15.03.2024 | 25,08 | 25,38 | 25,00 | 25,06 | -0,06% | 2.136,00 |
14.03.2024 | 25,48 | 25,58 | 25,02 | 25,07 | -1,61% | 4.487,00 |
13.03.2024 | 25,60 | 25,68 | 25,12 | 25,48 | -0,47% | 6.260,00 |
12.03.2024 | 25,49 | 25,61 | 25,34 | 25,60 | 0,63% | 2.119,00 |
11.03.2024 | 25,57 | 25,82 | 25,33 | 25,44 | -0,70% | 2.377,00 |
08.03.2024 | 25,60 | 25,97 | 25,51 | 25,62 | 0,14% | 5.450,00 |
07.03.2024 | 24,99 | 25,80 | 24,96 | 25,59 | 2,34% | 16.520,00 |
06.03.2024 | 25,50 | 25,64 | 24,92 | 25,00 | -2,21% | 9.740,00 |
05.03.2024 | 24,79 | 25,90 | 24,41 | 25,57 | 3,04% | 30.247,00 |
04.03.2024 | 25,78 | 25,91 | 24,46 | 24,81 | -3,69% | 93.731,00 |
01.03.2024 | 25,78 | 26,02 | 25,56 | 25,76 | -0,31% | 1.551,00 |
29.02.2024 | 25,90 | 26,36 | 25,77 | 25,84 | -0,33% | 7.122,00 |
28.02.2024 | 26,02 | 26,30 | 25,91 | 25,93 | -0,61% | 8.065,00 |
27.02.2024 | 25,99 | 26,16 | 25,49 | 26,09 | -0,10% | 15.821,00 |
26.02.2024 | 25,81 | 26,35 | 25,60 | 26,11 | 1,22% | 21.092,00 |
23.02.2024 | 25,79 | 26,03 | 25,46 | 25,80 | -0,17% | 10.530,00 |
22.02.2024 | 26,02 | 26,46 | 25,28 | 25,84 | -0,94% | 55.805,00 |
21.02.2024 | 25,96 | 27,27 | 25,41 | 26,09 | 0,29% | 71.753,00 |
20.02.2024 | 26,57 | 26,96 | 25,94 | 26,01 | -2,33% | 3.997,00 |
19.02.2024 | 26,28 | 26,68 | 26,28 | 26,63 | 1,18% | 8.948,00 |
16.02.2024 | 26,42 | 26,62 | 26,18 | 26,32 | -0,40% | 5.117,00 |
15.02.2024 | 26,11 | 26,51 | 26,05 | 26,43 | 0,96% | 7.215,00 |
14.02.2024 | 25,24 | 26,28 | 25,24 | 26,18 | 3,72% | 14.924,00 |
13.02.2024 | 25,59 | 25,81 | 25,23 | 25,24 | -1,66% | 5.006,00 |
12.02.2024 | 25,28 | 25,83 | 25,13 | 25,66 | 1,30% | 6.888,00 |
09.02.2024 | 25,33 | 25,52 | 25,16 | 25,33 | -0,06% | 3.589,00 |
08.02.2024 | 25,37 | 25,62 | 25,31 | 25,35 | -0,10% | 2.073,00 |
07.02.2024 | 25,64 | 25,94 | 25,37 | 25,37 | -1,26% | 4.402,00 |
06.02.2024 | 25,48 | 25,80 | 25,17 | 25,70 | 0,67% | 2.208,00 |
05.02.2024 | 25,49 | 25,68 | 25,35 | 25,53 | 0,06% | 3.609,00 |
02.02.2024 | 26,10 | 26,24 | 25,35 | 25,51 | -2,47% | 7.524,00 |
01.02.2024 | 25,97 | 26,16 | 25,60 | 26,16 | 0,48% | 6.205,00 |
31.01.2024 | 26,46 | 26,66 | 25,94 | 26,03 | -1,77% | 7.700,00 |
30.01.2024 | 27,01 | 27,17 | 26,31 | 26,50 | -2,11% | 5.380,00 |
29.01.2024 | 26,82 | 27,13 | 26,61 | 27,07 | 0,74% | 4.041,00 |
26.01.2024 | 26,49 | 27,06 | 26,46 | 26,87 | 1,22% | 6.427,00 |
25.01.2024 | 26,43 | 27,10 | 26,43 | 26,55 | 0,23% | 8.893,00 |
24.01.2024 | 26,02 | 26,77 | 26,02 | 26,49 | 1,55% | 8.667,00 |
23.01.2024 | 26,31 | 26,57 | 25,74 | 26,08 | -1,06% | 10.039,00 |
22.01.2024 | 26,24 | 26,58 | 25,96 | 26,36 | 0,23% | 6.616,00 |
19.01.2024 | 26,10 | 26,43 | 25,89 | 26,30 | 0,50% | 7.421,00 |
18.01.2024 | 26,15 | 26,46 | 26,10 | 26,17 | -0,11% | 5.153,00 |
17.01.2024 | 26,13 | 26,66 | 26,05 | 26,20 | -0,51% | 6.769,00 |
16.01.2024 | 26,74 | 26,99 | 26,31 | 26,34 | -2,23% | 6.141,00 |
15.01.2024 | 27,81 | 27,96 | 26,86 | 26,94 | -3,08% | 5.794,00 |
12.01.2024 | 28,06 | 28,20 | 27,18 | 27,79 | -0,91% | 1.869,00 |
11.01.2024 | 28,65 | 28,76 | 27,87 | 28,05 | -1,65% | 4.936,00 |
10.01.2024 | 28,37 | 28,68 | 28,16 | 28,52 | 0,53% | 6.394,00 |
09.01.2024 | 28,52 | 28,63 | 28,17 | 28,37 | -0,58% | 6.526,00 |
08.01.2024 | 28,96 | 28,96 | 28,01 | 28,53 | -1,48% | 7.731,00 |
05.01.2024 | 28,93 | 29,15 | 28,76 | 28,96 | 0,12% | 4.461,00 |
04.01.2024 | 28,49 | 29,11 | 28,38 | 28,93 | 1,54% | 1.794,00 |
03.01.2024 | 28,95 | 29,20 | 28,39 | 28,49 | -1,59% | 7.801,00 |
02.01.2024 | 28,17 | 29,11 | 28,08 | 28,95 | 2,53% | 6.692,00 |
29.12.2023 | 28,30 | 28,44 | 28,21 | 28,23 | -0,39% | 2.664,00 |
28.12.2023 | 28,14 | 28,45 | 28,14 | 28,34 | 0,59% | 4.635,00 |
27.12.2023 | 28,42 | 28,65 | 28,18 | 28,18 | -0,95% | 3.521,00 |
22.12.2023 | 28,43 | 28,81 | 28,32 | 28,45 | -0,09% | 4.465,00 |
21.12.2023 | 28,17 | 28,84 | 28,17 | 28,47 | 0,94% | 8.375,00 |
20.12.2023 | 27,74 | 28,63 | 27,68 | 28,21 | 1,77% | 10.059,00 |
19.12.2023 | 27,69 | 27,86 | 27,51 | 27,72 | 0,14% | 4.837,00 |
18.12.2023 | 27,99 | 28,02 | 27,67 | 27,68 | -1,11% | 3.087,00 |
15.12.2023 | 28,65 | 28,65 | 27,77 | 27,99 | -2,10% | 5.205,00 |
14.12.2023 | 28,39 | 29,38 | 28,39 | 28,59 | 0,70% | 6.520,00 |
13.12.2023 | 28,30 | 28,42 | 28,12 | 28,39 | 0,32% | 2.411,00 |
12.12.2023 | 28,22 | 28,61 | 28,21 | 28,30 | 0,32% | 369,00 |
11.12.2023 | 28,43 | 28,59 | 28,14 | 28,21 | -0,79% | 6.248,00 |
08.12.2023 | 28,43 | 28,83 | 28,34 | 28,43 | 0,12% | 1.707,00 |
07.12.2023 | 28,64 | 28,81 | 28,35 | 28,40 | -0,96% | 9.635,00 |
06.12.2023 | 28,26 | 28,79 | 27,72 | 28,67 | 1,45% | 18.692,00 |
05.12.2023 | 29,28 | 29,34 | 27,75 | 28,26 | -3,43% | 14.756,00 |
04.12.2023 | 29,13 | 29,52 | 28,94 | 29,27 | 0,39% | 8.706,00 |
01.12.2023 | 29,22 | 29,33 | 28,97 | 29,15 | -0,09% | 11.608,00 |
30.11.2023 | 28,61 | 29,24 | 28,51 | 29,18 | 2,06% | 10.844,00 |
29.11.2023 | 28,44 | 28,95 | 28,28 | 28,59 | 0,53% | 8.641,00 |
28.11.2023 | 28,13 | 28,65 | 27,96 | 28,44 | 1,10% | 9.156,00 |
27.11.2023 | 27,92 | 28,28 | 27,84 | 28,13 | 0,73% | 5.163,00 |
24.11.2023 | 27,91 | 28,05 | 27,84 | 27,92 | 0,04% | 3.674,00 |
23.11.2023 | 28,04 | 28,05 | 27,64 | 27,91 | -0,46% | 3.423,00 |
22.11.2023 | 27,93 | 28,11 | 27,53 | 28,04 | 0,48% | 6.501,00 |
21.11.2023 | 27,30 | 28,10 | 27,28 | 27,91 | 2,22% | 2.893,00 |
20.11.2023 | 27,33 | 27,55 | 27,26 | 27,30 | -0,07% | 15.197,00 |
17.11.2023 | 26,80 | 27,53 | 26,80 | 27,32 | 1,86% | 11.015,00 |
16.11.2023 | 26,84 | 26,96 | 26,73 | 26,82 | 0,02% | 1.471,00 |
15.11.2023 | 26,82 | 27,14 | 26,71 | 26,82 | -0,07% | 16.783,00 |
14.11.2023 | 25,88 | 26,98 | 25,84 | 26,84 | 3,61% | 15.422,00 |
13.11.2023 | 25,12 | 25,90 | 24,59 | 25,90 | 3,21% | 9.103,00 |
10.11.2023 | 25,24 | 25,50 | 24,91 | 25,10 | -0,89% | 3.920,00 |
09.11.2023 | 25,61 | 25,94 | 25,29 | 25,32 | -1,06% | 11.071,00 |
08.11.2023 | 25,10 | 26,22 | 25,06 | 25,59 | 1,71% | 13.346,00 |
07.11.2023 | 25,39 | 25,39 | 24,76 | 25,16 | -1,04% | 5.068,00 |