33,390€
1,89%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 32,62 | 33,52 | 32,36 | 33,36 | 1,80% | 1.596.573,00 |
| 14.11.2024 | 32,80 | 32,98 | 32,60 | 32,77 | -0,12% | 1.260.555,00 |
| 13.11.2024 | 33,11 | 33,35 | 32,60 | 32,81 | -1,06% | 948.349,00 |
| 12.11.2024 | 33,37 | 33,57 | 33,08 | 33,16 | -1,01% | 1.129.193,00 |
| 11.11.2024 | 33,90 | 33,96 | 33,33 | 33,50 | -1,03% | 1.053.010,00 |
| 08.11.2024 | 33,87 | 34,42 | 33,75 | 33,85 | 0,18% | 929.176,00 |
| 07.11.2024 | 34,57 | 34,93 | 33,79 | 33,79 | -2,68% | 1.691.454,00 |
| 06.11.2024 | 34,75 | 36,24 | 34,41 | 34,72 | 2,66% | 2.752.586,00 |
| 05.11.2024 | 33,25 | 34,10 | 33,15 | 33,82 | 1,78% | 1.105.961,00 |
| 04.11.2024 | 33,88 | 34,20 | 33,23 | 33,23 | -2,09% | 834.971,00 |
| 01.11.2024 | 33,53 | 34,08 | 33,50 | 33,94 | 1,25% | 885.072,00 |
| 31.10.2024 | 33,05 | 33,52 | 32,95 | 33,52 | 0,81% | 1.405.361,00 |
| 30.10.2024 | 33,89 | 33,89 | 32,97 | 33,25 | -2,41% | 1.101.293,00 |
| 29.10.2024 | 34,74 | 34,82 | 34,01 | 34,07 | -1,65% | 744.991,00 |
| 28.10.2024 | 34,00 | 34,64 | 34,00 | 34,64 | 2,30% | 1.023.409,00 |
| 25.10.2024 | 33,69 | 33,92 | 33,51 | 33,86 | 0,30% | 569.302,00 |
| 24.10.2024 | 33,50 | 34,16 | 33,39 | 33,76 | 0,99% | 622.534,00 |
| 23.10.2024 | 33,62 | 33,70 | 33,42 | 33,43 | -0,57% | 509.020,00 |
| 22.10.2024 | 33,51 | 33,62 | 33,06 | 33,62 | -0,33% | 722.685,00 |
| 21.10.2024 | 33,44 | 34,15 | 33,36 | 33,73 | 0,84% | 619.657,00 |
| 18.10.2024 | 33,39 | 33,47 | 33,13 | 33,45 | 0,30% | 614.744,00 |
| 17.10.2024 | 33,44 | 33,58 | 32,95 | 33,35 | -0,95% | 1.021.368,00 |
| 16.10.2024 | 33,73 | 33,81 | 33,32 | 33,67 | -0,33% | 1.280.262,00 |
| 15.10.2024 | 33,69 | 34,03 | 33,58 | 33,78 | 0,27% | - |
| 14.10.2024 | 33,70 | 33,75 | 33,43 | 33,69 | 0,42% | 410.734,00 |
| 11.10.2024 | 33,63 | 33,74 | 33,40 | 33,55 | -0,33% | 649.290,00 |
| 10.10.2024 | 34,22 | 34,33 | 33,59 | 33,66 | -1,52% | 632.362,00 |
| 09.10.2024 | 33,81 | 34,19 | 33,78 | 34,18 | 1,24% | 702.406,00 |
| 08.10.2024 | 33,51 | 33,89 | 33,40 | 33,76 | 0,57% | 791.636,00 |
| 07.10.2024 | 33,90 | 33,98 | 33,57 | 33,57 | -1,03% | 495.779,00 |
| 04.10.2024 | 33,94 | 34,39 | 33,90 | 33,92 | -0,12% | 670.445,00 |
| 03.10.2024 | 34,28 | 34,43 | 33,75 | 33,96 | -0,85% | 674.565,00 |
| 02.10.2024 | 34,34 | 34,50 | 33,83 | 34,25 | -0,12% | 559.676,00 |
| 01.10.2024 | 34,34 | 34,68 | 34,07 | 34,29 | 0,18% | 840.186,00 |
| 30.09.2024 | 33,56 | 34,26 | 33,39 | 34,23 | 1,87% | 1.389.636,00 |
| 27.09.2024 | 33,50 | 33,79 | 33,34 | 33,60 | 0,54% | 1.435.535,00 |
| 26.09.2024 | 33,45 | 33,49 | 33,15 | 33,42 | 0,36% | 609.320,00 |
| 25.09.2024 | 33,27 | 33,39 | 33,19 | 33,30 | 0,03% | 628.678,00 |
| 24.09.2024 | 33,27 | 33,43 | 33,05 | 33,29 | 0,39% | 630.746,00 |
| 23.09.2024 | 33,38 | 33,50 | 33,10 | 33,16 | -0,15% | 638.586,00 |
| 20.09.2024 | 33,59 | 33,76 | 33,12 | 33,21 | -1,89% | 2.045.758,00 |
| 19.09.2024 | 34,55 | 34,64 | 33,82 | 33,85 | -1,08% | 891.938,00 |
| 18.09.2024 | 34,35 | 34,44 | 34,12 | 34,22 | -0,64% | 516.230,00 |
| 17.09.2024 | 34,14 | 34,50 | 34,00 | 34,44 | 1,18% | 932.337,00 |
| 16.09.2024 | 34,50 | 34,50 | 33,84 | 34,04 | -1,36% | 769.114,00 |
| 13.09.2024 | 34,57 | 35,03 | 34,48 | 34,51 | 2,43% | 1.748.951,00 |
| 12.09.2024 | 33,88 | 34,08 | 33,66 | 33,69 | -0,41% | 635.290,00 |
| 11.09.2024 | 34,00 | 34,06 | 33,60 | 33,83 | -0,15% | 1.000.761,00 |
| 10.09.2024 | 33,53 | 33,88 | 33,41 | 33,88 | 0,74% | 592.576,00 |
| 09.09.2024 | 33,35 | 33,68 | 33,34 | 33,63 | 1,23% | 546.183,00 |
| 06.09.2024 | 33,75 | 33,76 | 32,55 | 33,22 | -1,72% | 994.185,00 |
| 05.09.2024 | 33,63 | 33,98 | 33,63 | 33,80 | 0,36% | 855.762,00 |
| 04.09.2024 | 33,19 | 33,81 | 33,03 | 33,68 | 0,69% | 748.669,00 |
| 03.09.2024 | 33,49 | 33,52 | 33,28 | 33,45 | 0,00% | 759.744,00 |
| 02.09.2024 | 33,40 | 33,48 | 33,25 | 33,45 | 0,24% | 461.219,00 |
| 30.08.2024 | 33,27 | 33,61 | 33,20 | 33,37 | 0,39% | 1.268.210,00 |
| 29.08.2024 | 33,26 | 33,45 | 33,23 | 33,24 | -0,06% | 571.155,00 |
| 28.08.2024 | 33,26 | 33,44 | 33,19 | 33,26 | 0,09% | 637.269,00 |
| 27.08.2024 | 32,87 | 33,28 | 32,85 | 33,23 | 1,16% | 1.031.695,00 |
| 26.08.2024 | 32,80 | 32,98 | 32,73 | 32,85 | 0,00% | 319.632,00 |
| 23.08.2024 | 32,61 | 32,90 | 32,56 | 32,85 | 0,95% | 585.212,00 |
| 22.08.2024 | 32,39 | 32,63 | 32,33 | 32,54 | 0,93% | 586.523,00 |
| 21.08.2024 | 32,00 | 32,49 | 31,89 | 32,24 | 0,53% | 710.043,00 |
| 20.08.2024 | 32,05 | 32,18 | 31,91 | 32,07 | -0,03% | 585.460,00 |
| 19.08.2024 | 31,99 | 32,24 | 31,78 | 32,08 | 0,41% | 689.894,00 |
| 16.08.2024 | 31,74 | 31,97 | 31,61 | 31,95 | 1,01% | 759.049,00 |
| 15.08.2024 | 31,69 | 31,83 | 31,63 | 31,63 | -0,13% | 646.453,00 |
| 14.08.2024 | 31,49 | 31,69 | 31,34 | 31,67 | 1,05% | 724.074,00 |
| 13.08.2024 | 31,06 | 31,40 | 30,91 | 31,34 | 1,46% | 1.099.744,00 |
| 12.08.2024 | 30,98 | 31,21 | 30,76 | 30,89 | 0,00% | 566.146,00 |
| 09.08.2024 | 30,88 | 31,17 | 30,78 | 30,89 | -0,10% | 521.557,00 |
| 08.08.2024 | 31,00 | 31,13 | 30,74 | 30,92 | -0,58% | 958.685,00 |
| 07.08.2024 | 30,64 | 31,14 | 30,51 | 31,10 | 1,47% | 920.276,00 |
| 06.08.2024 | 31,14 | 31,22 | 30,58 | 30,65 | -0,97% | 942.220,00 |
| 05.08.2024 | 30,69 | 31,13 | 30,36 | 30,95 | -1,24% | 1.659.613,00 |
| 02.08.2024 | 31,44 | 31,65 | 31,02 | 31,34 | -1,29% | 1.120.874,00 |
| 01.08.2024 | 33,00 | 33,57 | 31,74 | 31,75 | -4,34% | 1.787.505,00 |
| 31.07.2024 | 32,24 | 33,19 | 31,91 | 33,19 | 4,04% | 2.255.003,00 |
| 30.07.2024 | 31,74 | 32,18 | 31,18 | 31,90 | 0,35% | 985.406,00 |
| 29.07.2024 | 31,88 | 31,98 | 31,65 | 31,79 | -0,22% | 894.054,00 |
| 26.07.2024 | 31,79 | 32,06 | 31,59 | 31,86 | 0,00% | 913.229,00 |
| 25.07.2024 | 31,45 | 31,91 | 31,16 | 31,86 | 1,27% | 1.213.140,00 |
| 24.07.2024 | 30,92 | 31,50 | 30,87 | 31,46 | 0,38% | 894.319,00 |
| 23.07.2024 | 30,64 | 31,37 | 30,48 | 31,34 | 4,47% | 1.303.113,00 |
| 22.07.2024 | 30,12 | 30,23 | 29,98 | 30,00 | 0,13% | 985.992,00 |
| 19.07.2024 | 30,04 | 30,28 | 29,85 | 29,96 | -0,89% | 924.868,00 |
| 18.07.2024 | 30,21 | 30,55 | 30,09 | 30,23 | 0,70% | 757.431,00 |
| 17.07.2024 | 29,60 | 30,20 | 29,53 | 30,02 | 1,56% | 981.585,00 |
| 16.07.2024 | 28,71 | 29,60 | 28,65 | 29,56 | 2,57% | 1.393.833,00 |
| 15.07.2024 | 29,22 | 29,37 | 28,70 | 28,82 | -1,81% | 805.578,00 |
| 12.07.2024 | 29,22 | 29,44 | 29,03 | 29,35 | 0,38% | 960.959,00 |
| 11.07.2024 | 29,13 | 29,27 | 28,82 | 29,24 | 0,79% | 738.861,00 |
| 10.07.2024 | 28,87 | 29,17 | 28,86 | 29,01 | 0,73% | 781.560,00 |
| 09.07.2024 | 29,00 | 29,00 | 28,60 | 28,80 | -0,86% | 852.792,00 |
| 08.07.2024 | 28,98 | 29,30 | 28,81 | 29,05 | -0,17% | 449.433,00 |
| 05.07.2024 | 28,71 | 29,61 | 28,66 | 29,10 | 1,64% | 1.208.738,00 |
| 04.07.2024 | 28,45 | 28,76 | 28,43 | 28,63 | 0,60% | 470.307,00 |
| 03.07.2024 | 28,51 | 28,64 | 28,30 | 28,46 | 0,18% | 695.709,00 |
| 02.07.2024 | 28,17 | 28,41 | 27,91 | 28,41 | 0,39% | 1.084.697,00 |
| 01.07.2024 | 28,08 | 28,44 | 28,07 | 28,30 | 1,51% | 650.783,00 |