33,170€
-0,54%
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 | 33,26 | 33,66 | 32,73 | 33,05 | -0,90% | 49.969,00 |
| 19.12.2024 | 33,83 | 34,11 | 33,32 | 33,35 | -1,77% | 35.749,00 |
| 18.12.2024 | 33,88 | 34,38 | 33,61 | 33,95 | 0,18% | 35.503,00 |
| 17.12.2024 | 34,77 | 34,84 | 33,89 | 33,89 | -2,47% | 57.830,00 |
| 16.12.2024 | 34,71 | 35,04 | 34,61 | 34,75 | 0,00% | 60.201,00 |
| 13.12.2024 | 34,59 | 34,98 | 34,59 | 34,75 | 0,32% | 29.116,00 |
| 12.12.2024 | 34,59 | 35,15 | 34,52 | 34,64 | -0,06% | 76.157,00 |
| 11.12.2024 | 33,75 | 34,75 | 33,75 | 34,66 | 2,00% | 61.640,00 |
| 10.12.2024 | 33,54 | 34,04 | 33,46 | 33,98 | 1,68% | 40.784,00 |
| 09.12.2024 | 33,50 | 33,86 | 33,19 | 33,42 | -0,48% | 59.228,00 |
| 06.12.2024 | 33,73 | 34,04 | 33,49 | 33,58 | -1,21% | 39.061,00 |
| 05.12.2024 | 33,90 | 34,19 | 33,63 | 33,99 | 0,09% | 62.553,00 |
| 04.12.2024 | 33,79 | 34,11 | 33,59 | 33,96 | 0,06% | 69.021,00 |
| 03.12.2024 | 33,23 | 33,99 | 33,22 | 33,94 | 1,25% | 37.501,00 |
| 02.12.2024 | 33,11 | 33,69 | 33,10 | 33,52 | 0,90% | 50.009,00 |
| 29.11.2024 | 32,91 | 33,39 | 32,91 | 33,22 | 0,79% | 21.598,00 |
| 28.11.2024 | 33,35 | 33,40 | 32,89 | 32,96 | -0,39% | 21.973,00 |
| 27.11.2024 | 33,02 | 33,32 | 32,82 | 33,09 | 0,09% | 17.994,00 |
| 26.11.2024 | 33,24 | 33,49 | 32,82 | 33,06 | -0,87% | 42.304,00 |
| 25.11.2024 | 33,32 | 33,60 | 33,13 | 33,35 | 0,03% | 45.434,00 |
| 22.11.2024 | 32,87 | 33,41 | 32,60 | 33,34 | 1,40% | 44.472,00 |
| 21.11.2024 | 32,28 | 33,01 | 31,97 | 32,88 | 2,05% | 32.070,00 |
| 20.11.2024 | 32,78 | 32,92 | 31,95 | 32,22 | -1,29% | 51.465,00 |
| 19.11.2024 | 32,59 | 33,01 | 32,42 | 32,64 | -0,15% | 20.718,00 |
| 18.11.2024 | 33,27 | 33,46 | 32,53 | 32,69 | -2,39% | 36.328,00 |
| 15.11.2024 | 32,75 | 33,50 | 32,37 | 33,49 | 2,29% | 30.783,00 |
| 14.11.2024 | 32,63 | 32,98 | 32,60 | 32,74 | 0,28% | 45.515,00 |
| 13.11.2024 | 33,01 | 33,33 | 32,33 | 32,65 | -1,75% | 76.937,00 |
| 12.11.2024 | 33,28 | 33,56 | 33,01 | 33,23 | -0,21% | 39.279,00 |
| 11.11.2024 | 33,81 | 34,00 | 33,30 | 33,30 | -1,33% | 66.183,00 |
| 08.11.2024 | 33,80 | 34,40 | 33,71 | 33,75 | -0,68% | 32.483,00 |
| 07.11.2024 | 34,99 | 34,99 | 33,56 | 33,98 | -2,24% | 67.217,00 |
| 06.11.2024 | 34,21 | 36,22 | 33,88 | 34,76 | 2,90% | 313.729,00 |
| 05.11.2024 | 33,46 | 34,11 | 33,22 | 33,78 | 1,41% | 43.058,00 |
| 04.11.2024 | 33,86 | 34,22 | 33,05 | 33,31 | -1,62% | 34.122,00 |
| 01.11.2024 | 33,27 | 34,08 | 33,27 | 33,86 | 1,53% | 24.828,00 |
| 31.10.2024 | 33,23 | 33,49 | 32,93 | 33,35 | 0,33% | 38.396,00 |
| 30.10.2024 | 33,86 | 34,03 | 32,93 | 33,24 | -2,55% | 69.830,00 |
| 29.10.2024 | 34,72 | 34,80 | 33,93 | 34,11 | -1,13% | 51.805,00 |
| 28.10.2024 | 33,86 | 34,74 | 33,76 | 34,50 | 2,80% | 71.368,00 |
| 25.10.2024 | 33,40 | 33,98 | 33,11 | 33,56 | -0,59% | 35.002,00 |
| 24.10.2024 | 33,35 | 34,15 | 33,23 | 33,76 | 1,66% | 46.866,00 |
| 23.10.2024 | 33,51 | 33,71 | 33,14 | 33,21 | -0,90% | 24.878,00 |
| 22.10.2024 | 33,64 | 33,84 | 33,08 | 33,51 | -0,12% | 37.853,00 |
| 21.10.2024 | 33,34 | 34,12 | 33,31 | 33,55 | 0,18% | 36.629,00 |
| 18.10.2024 | 33,20 | 33,49 | 33,14 | 33,49 | 0,60% | 35.384,00 |
| 17.10.2024 | 33,61 | 33,84 | 32,97 | 33,29 | -1,60% | 47.844,00 |
| 16.10.2024 | 33,66 | 33,83 | 33,34 | 33,83 | 1,08% | 25.432,00 |
| 15.10.2024 | 33,58 | 34,00 | 33,47 | 33,47 | -0,36% | 39.429,00 |
| 14.10.2024 | 33,39 | 33,79 | 33,39 | 33,59 | 0,72% | 34.395,00 |
| 11.10.2024 | 33,62 | 33,71 | 33,31 | 33,35 | -0,60% | 20.077,00 |
| 10.10.2024 | 34,16 | 34,26 | 33,52 | 33,55 | -1,06% | 17.389,00 |
| 09.10.2024 | 33,66 | 34,32 | 33,61 | 33,91 | 1,04% | 20.997,00 |
| 08.10.2024 | 33,37 | 33,90 | 33,31 | 33,56 | 0,81% | 22.122,00 |
| 07.10.2024 | 33,61 | 34,00 | 33,25 | 33,29 | -2,12% | 43.344,00 |
| 04.10.2024 | 33,81 | 34,35 | 33,81 | 34,01 | 0,56% | 29.406,00 |
| 03.10.2024 | 33,97 | 34,43 | 33,76 | 33,82 | -1,14% | 10.027,00 |
| 02.10.2024 | 34,11 | 34,43 | 33,87 | 34,21 | 0,06% | 28.342,00 |
| 01.10.2024 | 34,11 | 34,65 | 33,88 | 34,19 | -0,23% | 83.109,00 |
| 30.09.2024 | 33,70 | 34,27 | 33,39 | 34,27 | 2,36% | 53.817,00 |
| 27.09.2024 | 33,54 | 33,75 | 33,37 | 33,48 | -0,18% | 92.054,00 |
| 26.09.2024 | 33,49 | 33,54 | 33,15 | 33,54 | 0,69% | 46.332,00 |
| 25.09.2024 | 33,00 | 33,39 | 32,81 | 33,31 | 0,88% | 23.019,00 |
| 24.09.2024 | 33,21 | 33,46 | 33,01 | 33,02 | -0,15% | 60.945,00 |
| 23.09.2024 | 33,21 | 33,51 | 33,04 | 33,07 | -0,27% | 36.225,00 |
| 20.09.2024 | 33,61 | 33,85 | 33,04 | 33,16 | -1,49% | 100.472,00 |
| 19.09.2024 | 34,37 | 34,61 | 33,66 | 33,66 | -1,32% | 47.551,00 |
| 18.09.2024 | 34,42 | 34,49 | 34,11 | 34,11 | -0,67% | 28.672,00 |
| 17.09.2024 | 34,12 | 34,57 | 33,97 | 34,34 | 0,70% | 37.137,00 |
| 16.09.2024 | 34,40 | 34,58 | 33,86 | 34,10 | -1,76% | 39.206,00 |
| 13.09.2024 | 34,15 | 34,99 | 34,15 | 34,71 | 2,94% | 156.718,00 |
| 12.09.2024 | 33,99 | 34,05 | 33,66 | 33,72 | -0,33% | 38.301,00 |
| 11.09.2024 | 33,73 | 34,04 | 33,60 | 33,83 | -0,06% | 70.004,00 |
| 10.09.2024 | 33,49 | 33,94 | 33,43 | 33,85 | 0,59% | 33.914,00 |
| 09.09.2024 | 33,20 | 33,68 | 33,16 | 33,65 | 1,57% | 35.587,00 |
| 06.09.2024 | 33,88 | 33,88 | 32,21 | 33,13 | -1,90% | 46.806,00 |
| 05.09.2024 | 33,76 | 33,97 | 33,30 | 33,77 | -0,06% | 104.915,00 |
| 04.09.2024 | 32,88 | 33,80 | 32,76 | 33,79 | 2,55% | 60.181,00 |
| 03.09.2024 | 33,31 | 33,51 | 32,40 | 32,95 | -1,02% | 44.069,00 |
| 02.09.2024 | 33,25 | 33,53 | 33,18 | 33,29 | 0,27% | 38.863,00 |
| 30.08.2024 | 33,06 | 33,60 | 32,93 | 33,20 | 0,03% | 52.621,00 |
| 29.08.2024 | 33,18 | 33,44 | 32,99 | 33,19 | 0,48% | 55.408,00 |
| 28.08.2024 | 33,19 | 33,44 | 32,96 | 33,03 | -0,51% | 58.019,00 |
| 27.08.2024 | 32,80 | 33,28 | 32,65 | 33,20 | 1,13% | 55.391,00 |
| 26.08.2024 | 32,71 | 32,99 | 32,63 | 32,83 | 0,09% | 43.179,00 |
| 23.08.2024 | 32,41 | 32,89 | 32,35 | 32,80 | 0,83% | 38.042,00 |
| 22.08.2024 | 32,15 | 32,61 | 32,13 | 32,53 | 1,06% | 32.668,00 |
| 21.08.2024 | 31,96 | 32,47 | 31,96 | 32,19 | 0,66% | 30.845,00 |
| 20.08.2024 | 32,16 | 32,16 | 31,73 | 31,98 | -0,03% | 30.091,00 |
| 19.08.2024 | 31,99 | 32,24 | 31,79 | 31,99 | 0,57% | 38.840,00 |
| 16.08.2024 | 31,59 | 31,97 | 31,57 | 31,81 | 0,19% | 35.055,00 |
| 15.08.2024 | 31,79 | 31,82 | 31,55 | 31,75 | -0,16% | 33.593,00 |
| 14.08.2024 | 31,59 | 31,80 | 31,35 | 31,80 | 0,95% | 22.191,00 |
| 13.08.2024 | 30,89 | 31,50 | 30,82 | 31,50 | 2,24% | 49.825,00 |
| 12.08.2024 | 31,15 | 31,20 | 30,73 | 30,81 | -0,58% | 25.933,00 |
| 09.08.2024 | 31,01 | 31,17 | 30,80 | 30,99 | 0,52% | 27.624,00 |
| 08.08.2024 | 30,81 | 31,12 | 30,74 | 30,83 | -0,52% | 29.444,00 |
| 07.08.2024 | 30,95 | 31,21 | 30,63 | 30,99 | 0,98% | 22.599,00 |
| 06.08.2024 | 30,91 | 31,21 | 30,44 | 30,69 | 0,07% | 51.475,00 |
| 05.08.2024 | 30,65 | 31,11 | 29,83 | 30,67 | -1,70% | 176.174,00 |