24,390€
-0,35%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 24,45 | 24,49 | 24,32 | 24,44 | -0,14% | 1.093,00 |
| 21.03.2023 | 23,90 | 24,54 | 23,90 | 24,48 | 2,53% | 9.430,00 |
| 20.03.2023 | 23,65 | 23,89 | 23,30 | 23,87 | 0,74% | 7.216,00 |
| 17.03.2023 | 23,84 | 24,12 | 23,36 | 23,70 | -0,57% | 24.142,00 |
| 16.03.2023 | 23,82 | 23,91 | 23,33 | 23,83 | 0,00% | 6.176,00 |
| 15.03.2023 | 23,94 | 24,16 | 23,36 | 23,83 | -0,46% | 9.210,00 |
| 14.03.2023 | 23,99 | 24,05 | 23,66 | 23,94 | -0,19% | 10.933,00 |
| 13.03.2023 | 23,96 | 24,06 | 23,47 | 23,99 | 0,80% | 18.770,00 |
| 10.03.2023 | 23,60 | 24,22 | 23,49 | 23,80 | 0,30% | 7.074,00 |
| 09.03.2023 | 24,46 | 24,46 | 23,72 | 23,73 | -3,10% | 15.347,00 |
| 08.03.2023 | 24,28 | 24,50 | 24,04 | 24,49 | 0,82% | 8.192,00 |
| 07.03.2023 | 24,60 | 24,74 | 24,28 | 24,29 | -1,30% | 9.279,00 |
| 06.03.2023 | 25,01 | 25,07 | 24,58 | 24,61 | -1,62% | 13.483,00 |
| 03.03.2023 | 25,02 | 25,17 | 24,87 | 25,01 | -0,08% | 9.158,00 |
| 02.03.2023 | 25,07 | 25,22 | 24,81 | 25,03 | -0,54% | 18.658,00 |
| 01.03.2023 | 26,05 | 26,10 | 25,03 | 25,17 | -3,17% | 12.822,00 |
| 28.02.2023 | 26,52 | 26,54 | 25,84 | 25,99 | -2,09% | 13.951,00 |
| 27.02.2023 | 26,31 | 26,65 | 26,23 | 26,55 | 0,82% | 5.429,00 |
| 24.02.2023 | 26,30 | 26,84 | 26,05 | 26,33 | 0,27% | 14.719,00 |
| 23.02.2023 | 27,68 | 27,69 | 25,81 | 26,26 | -4,79% | 58.463,00 |
| 22.02.2023 | 27,90 | 28,59 | 26,88 | 27,58 | -2,77% | 57.453,00 |
| 21.02.2023 | 29,04 | 29,45 | 28,37 | 28,37 | -2,34% | 12.877,00 |
| 20.02.2023 | 28,94 | 29,34 | 28,84 | 29,05 | 0,48% | 12.905,00 |
| 17.02.2023 | 28,36 | 29,05 | 28,25 | 28,91 | 1,51% | 3.396,00 |
| 16.02.2023 | 28,59 | 28,72 | 28,24 | 28,48 | -0,33% | 16.323,00 |
| 15.02.2023 | 28,23 | 28,60 | 28,22 | 28,57 | 0,63% | 8.066,00 |
| 14.02.2023 | 28,13 | 28,52 | 28,12 | 28,39 | 0,71% | 6.213,00 |
| 13.02.2023 | 28,05 | 28,38 | 27,93 | 28,19 | 0,14% | 4.015,00 |
| 10.02.2023 | 28,60 | 28,94 | 28,01 | 28,15 | -1,64% | 4.528,00 |
| 09.02.2023 | 27,97 | 29,69 | 27,61 | 28,62 | 2,67% | 22.820,00 |
| 08.02.2023 | 27,45 | 28,03 | 27,41 | 27,88 | 1,57% | 12.211,00 |
| 07.02.2023 | 27,12 | 27,56 | 26,98 | 27,45 | 1,20% | 5.283,00 |
| 06.02.2023 | 26,93 | 27,21 | 26,86 | 27,12 | 0,26% | 3.600,00 |
| 03.02.2023 | 27,14 | 27,19 | 26,67 | 27,05 | -0,44% | 2.191,00 |
| 02.02.2023 | 26,72 | 27,34 | 26,49 | 27,17 | 1,70% | 8.281,00 |
| 01.02.2023 | 26,51 | 26,72 | 26,41 | 26,72 | 0,45% | 3.900,00 |
| 31.01.2023 | 26,69 | 26,76 | 26,37 | 26,60 | -0,58% | 1.392,00 |
| 30.01.2023 | 26,65 | 26,85 | 26,36 | 26,75 | 0,09% | 6.440,00 |
| 27.01.2023 | 26,39 | 26,84 | 26,17 | 26,73 | 1,50% | 7.706,00 |
| 26.01.2023 | 27,21 | 27,21 | 26,16 | 26,33 | -2,34% | 212.019,00 |
| 25.01.2023 | 27,61 | 27,83 | 26,84 | 26,96 | -2,92% | 132.916,00 |
| 24.01.2023 | 28,11 | 28,23 | 27,59 | 27,77 | -1,10% | 61.914,00 |
| 23.01.2023 | 28,44 | 28,53 | 27,90 | 28,08 | -0,99% | 52.578,00 |
| 20.01.2023 | 28,09 | 28,36 | 28,00 | 28,36 | 0,96% | 50.294,00 |
| 19.01.2023 | 28,35 | 28,36 | 27,72 | 28,09 | -0,53% | 93.981,00 |
| 18.01.2023 | 28,46 | 28,75 | 28,21 | 28,24 | -1,05% | 83.164,00 |
| 17.01.2023 | 28,66 | 28,88 | 28,25 | 28,54 | -1,04% | 46.539,00 |
| 16.01.2023 | 28,54 | 28,86 | 28,41 | 28,84 | 1,76% | 107.627,00 |
| 13.01.2023 | 28,75 | 28,75 | 28,03 | 28,34 | -0,46% | 79.880,00 |
| 12.01.2023 | 27,96 | 28,89 | 27,96 | 28,47 | 1,90% | 134.058,00 |
| 11.01.2023 | 27,61 | 28,28 | 27,40 | 27,94 | 0,90% | 116.653,00 |
| 10.01.2023 | 28,19 | 28,29 | 27,42 | 27,69 | -2,43% | 113.662,00 |
| 09.01.2023 | 28,88 | 28,93 | 28,18 | 28,38 | -1,39% | 125.329,00 |
| 06.01.2023 | 28,29 | 28,91 | 28,16 | 28,78 | 1,77% | 97.083,00 |
| 05.01.2023 | 27,97 | 28,30 | 27,72 | 28,28 | 1,33% | 76.955,00 |
| 04.01.2023 | 27,18 | 27,99 | 27,03 | 27,91 | 3,72% | 135.552,00 |
| 03.01.2023 | 26,98 | 27,21 | 26,59 | 26,91 | 2,01% | 88.236,00 |
| 02.01.2023 | 26,13 | 26,64 | 26,13 | 26,38 | 0,30% | 46.657,00 |
| 30.12.2022 | 26,14 | 26,46 | 26,01 | 26,30 | 1,11% | 29.214,00 |
| 29.12.2022 | 25,75 | 26,31 | 25,66 | 26,01 | 1,09% | 60.160,00 |
| 28.12.2022 | 25,95 | 26,16 | 25,73 | 25,73 | -0,31% | 48.820,00 |
| 27.12.2022 | 26,27 | 26,28 | 25,76 | 25,81 | -0,88% | 45.460,00 |
| 23.12.2022 | 25,98 | 26,19 | 25,73 | 26,04 | 0,74% | 73.880,00 |
| 22.12.2022 | 26,14 | 26,34 | 25,53 | 25,85 | -0,19% | 102.044,00 |
| 21.12.2022 | 25,94 | 26,07 | 25,69 | 25,90 | 0,74% | 33.383,00 |
| 20.12.2022 | 25,44 | 25,89 | 25,44 | 25,71 | 0,31% | 50.271,00 |
| 19.12.2022 | 25,55 | 25,96 | 25,42 | 25,63 | -0,39% | 47.637,00 |
| 16.12.2022 | 25,75 | 25,95 | 25,42 | 25,73 | 0,55% | 48.390,00 |
| 15.12.2022 | 26,46 | 26,55 | 25,51 | 25,59 | -3,21% | 109.238,00 |
| 14.12.2022 | 26,37 | 26,69 | 26,22 | 26,44 | 0,34% | 41.727,00 |
| 13.12.2022 | 25,99 | 26,96 | 25,95 | 26,35 | 0,73% | 132.546,00 |
| 12.12.2022 | 26,79 | 26,79 | 25,59 | 26,16 | -1,25% | 173.068,00 |
| 09.12.2022 | 26,84 | 26,99 | 26,42 | 26,49 | -1,27% | 42.812,00 |
| 08.12.2022 | 26,47 | 26,84 | 26,28 | 26,83 | 1,36% | 69.542,00 |
| 07.12.2022 | 26,00 | 26,58 | 26,00 | 26,47 | 1,81% | 74.296,00 |
| 06.12.2022 | 26,63 | 26,81 | 25,98 | 26,00 | -1,92% | 89.778,00 |
| 05.12.2022 | 27,10 | 27,19 | 26,46 | 26,51 | -1,92% | 75.034,00 |
| 02.12.2022 | 26,50 | 27,08 | 26,46 | 27,03 | 1,81% | 96.087,00 |
| 01.12.2022 | 26,98 | 26,98 | 26,20 | 26,55 | -0,45% | 121.396,00 |
| 30.11.2022 | 26,53 | 26,83 | 26,30 | 26,67 | 0,41% | 105.755,00 |
| 29.11.2022 | 25,86 | 26,56 | 25,67 | 26,56 | 2,51% | 70.953,00 |
| 28.11.2022 | 26,06 | 26,39 | 25,79 | 25,91 | 0,27% | 172.483,00 |
| 25.11.2022 | 25,47 | 25,84 | 25,29 | 25,84 | 1,69% | 69.585,00 |
| 24.11.2022 | 25,29 | 25,74 | 25,13 | 25,41 | 1,24% | 74.987,00 |
| 23.11.2022 | 24,84 | 25,29 | 24,64 | 25,10 | 1,05% | 68.973,00 |
| 22.11.2022 | 24,31 | 25,15 | 24,27 | 24,84 | 1,39% | 89.697,00 |
| 21.11.2022 | 24,43 | 24,50 | 24,09 | 24,50 | -0,12% | 66.982,00 |
| 18.11.2022 | 23,96 | 24,53 | 23,65 | 24,53 | 3,02% | 79.643,00 |
| 17.11.2022 | 24,01 | 24,22 | 23,50 | 23,81 | -0,79% | 82.550,00 |
| 16.11.2022 | 24,17 | 24,17 | 23,69 | 24,00 | 0,00% | 52.921,00 |
| 15.11.2022 | 24,17 | 24,43 | 23,83 | 24,00 | -0,41% | 102.216,00 |
| 14.11.2022 | 23,87 | 24,54 | 23,56 | 24,10 | 0,42% | 113.230,00 |
| 11.11.2022 | 24,17 | 24,46 | 23,50 | 24,00 | -0,29% | 89.753,00 |
| 10.11.2022 | 23,11 | 24,20 | 23,00 | 24,07 | 5,11% | 131.872,00 |
| 09.11.2022 | 23,37 | 23,46 | 22,89 | 22,90 | -1,89% | 66.832,00 |
| 08.11.2022 | 23,44 | 23,49 | 23,00 | 23,34 | 0,73% | 64.553,00 |
| 07.11.2022 | 23,29 | 23,46 | 22,90 | 23,17 | -0,04% | 109.509,00 |
| 04.11.2022 | 22,73 | 23,33 | 22,50 | 23,18 | 2,34% | 80.080,00 |
| 03.11.2022 | 23,12 | 23,37 | 22,49 | 22,65 | -1,01% | 64.324,00 |
| 02.11.2022 | 23,31 | 23,57 | 22,88 | 22,88 | -2,18% | 90.774,00 |