31,880€
0,06%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
Ask:
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 28,08 | 28,11 | 27,85 | 27,88 | -0,54% | 973.869,00 |
| 27.06.2024 | 28,00 | 28,16 | 27,91 | 28,03 | 0,18% | 1.089.304,00 |
| 26.06.2024 | 28,28 | 28,49 | 27,98 | 27,98 | -0,99% | 1.117.932,00 |
| 25.06.2024 | 28,42 | 28,50 | 28,11 | 28,26 | -0,39% | 860.464,00 |
| 24.06.2024 | 28,25 | 28,47 | 27,81 | 28,37 | 1,07% | 1.018.999,00 |
| 21.06.2024 | 28,29 | 28,47 | 28,07 | 28,07 | -0,99% | 2.213.442,00 |
| 20.06.2024 | 28,50 | 28,50 | 28,08 | 28,35 | -0,56% | 1.012.772,00 |
| 19.06.2024 | 28,59 | 28,65 | 28,22 | 28,51 | -0,42% | 633.161,00 |
| 18.06.2024 | 29,58 | 29,58 | 28,50 | 28,63 | -2,62% | 1.086.791,00 |
| 17.06.2024 | 29,61 | 29,75 | 29,27 | 29,40 | -0,54% | 810.901,00 |
| 14.06.2024 | 29,97 | 29,97 | 29,30 | 29,56 | -1,24% | 1.055.213,00 |
| 13.06.2024 | 30,09 | 30,15 | 29,74 | 29,93 | -0,40% | 1.006.234,00 |
| 12.06.2024 | 29,58 | 30,18 | 29,52 | 30,05 | 2,11% | 800.938,00 |
| 11.06.2024 | 30,30 | 30,32 | 29,40 | 29,43 | -2,42% | 814.164,00 |
| 10.06.2024 | 30,10 | 30,23 | 29,98 | 30,16 | -0,46% | 755.881,00 |
| 07.06.2024 | 30,40 | 30,56 | 30,02 | 30,30 | -0,20% | 918.226,00 |
| 06.06.2024 | 29,86 | 30,68 | 29,84 | 30,36 | 2,43% | 1.434.106,00 |
| 05.06.2024 | 29,43 | 30,34 | 29,21 | 29,64 | 1,54% | 1.610.418,00 |
| 04.06.2024 | 29,21 | 29,69 | 29,12 | 29,19 | 0,07% | 1.077.114,00 |
| 03.06.2024 | 29,50 | 29,50 | 29,08 | 29,17 | -0,38% | 731.564,00 |
| 31.05.2024 | 29,00 | 29,32 | 28,95 | 29,28 | 0,86% | 2.009.810,00 |
| 30.05.2024 | 29,00 | 29,12 | 28,72 | 29,03 | 0,10% | 715.062,00 |
| 29.05.2024 | 29,20 | 29,39 | 28,77 | 29,00 | -0,79% | 984.889,00 |
| 28.05.2024 | 29,25 | 29,27 | 28,85 | 29,23 | 0,10% | 843.061,00 |
| 27.05.2024 | 28,87 | 29,28 | 28,87 | 29,20 | 0,93% | 650.374,00 |
| 24.05.2024 | 28,17 | 29,25 | 28,17 | 28,93 | 2,01% | 2.328.690,00 |
| 23.05.2024 | 27,62 | 28,36 | 27,51 | 28,36 | 2,64% | 1.336.337,00 |
| 22.05.2024 | 27,51 | 27,73 | 27,32 | 27,63 | 0,40% | 786.372,00 |
| 21.05.2024 | 27,70 | 27,71 | 27,26 | 27,52 | -0,83% | 811.271,00 |
| 20.05.2024 | 28,01 | 28,05 | 27,72 | 27,75 | -0,68% | 591.829,00 |
| 17.05.2024 | 28,46 | 28,60 | 27,70 | 27,94 | -2,03% | 1.388.502,00 |
| 16.05.2024 | 28,64 | 28,72 | 28,43 | 28,52 | -0,70% | 866.144,00 |
| 15.05.2024 | 28,57 | 28,78 | 28,54 | 28,72 | 0,24% | 934.966,00 |
| 14.05.2024 | 28,56 | 28,80 | 28,45 | 28,65 | -0,07% | 1.075.469,00 |
| 13.05.2024 | 28,83 | 29,00 | 28,44 | 28,67 | 0,00% | 873.762,00 |
| 10.05.2024 | 28,24 | 28,81 | 28,24 | 28,67 | 2,28% | 1.494.712,00 |
| 09.05.2024 | 28,17 | 28,38 | 27,83 | 28,03 | -1,58% | 1.017.940,00 |
| 08.05.2024 | 28,92 | 29,55 | 27,82 | 28,48 | 1,24% | 2.123.832,00 |
| 07.05.2024 | 27,86 | 28,18 | 27,42 | 28,13 | 0,93% | 1.560.800,00 |
| 06.05.2024 | 28,02 | 28,02 | 27,71 | 27,87 | -0,29% | 778.869,00 |
| 03.05.2024 | 28,23 | 28,38 | 27,89 | 27,95 | -0,07% | 879.482,00 |
| 02.05.2024 | 28,00 | 28,28 | 27,95 | 27,97 | 0,00% | 932.849,00 |
| 30.04.2024 | 27,74 | 28,00 | 27,63 | 27,97 | 1,05% | 1.078.761,00 |
| 29.04.2024 | 27,35 | 27,73 | 27,30 | 27,68 | 1,73% | 598.539,00 |
| 26.04.2024 | 27,12 | 27,42 | 26,93 | 27,21 | 0,11% | 659.677,00 |
| 25.04.2024 | 27,36 | 27,55 | 27,12 | 27,18 | -0,51% | 1.063.764,00 |
| 24.04.2024 | 27,56 | 27,92 | 27,30 | 27,32 | -1,23% | 1.281.130,00 |
| 23.04.2024 | 27,47 | 27,78 | 27,44 | 27,66 | 1,02% | 1.356.771,00 |
| 22.04.2024 | 27,10 | 27,71 | 27,09 | 27,38 | 1,78% | 1.137.049,00 |
| 19.04.2024 | 26,55 | 26,94 | 26,33 | 26,90 | 0,94% | 1.374.985,00 |
| 18.04.2024 | 26,64 | 26,77 | 26,41 | 26,65 | 0,53% | 896.088,00 |
| 17.04.2024 | 26,56 | 26,90 | 26,50 | 26,51 | -0,38% | 1.219.818,00 |
| 16.04.2024 | 25,55 | 26,70 | 25,52 | 26,61 | 4,56% | 1.964.221,00 |
| 15.04.2024 | 25,38 | 25,64 | 25,29 | 25,45 | 0,12% | 696.423,00 |
| 12.04.2024 | 25,54 | 25,67 | 25,32 | 25,42 | 0,47% | 1.053.953,00 |
| 11.04.2024 | 25,18 | 25,61 | 25,17 | 25,30 | -0,12% | 866.681,00 |
| 10.04.2024 | 25,48 | 25,71 | 25,09 | 25,33 | -0,20% | 841.599,00 |
| 09.04.2024 | 25,53 | 25,65 | 25,08 | 25,38 | -0,98% | 1.016.237,00 |
| 08.04.2024 | 25,00 | 25,85 | 24,99 | 25,63 | 2,03% | 1.171.542,00 |
| 05.04.2024 | 25,01 | 25,37 | 24,98 | 25,12 | -0,32% | 1.329.878,00 |
| 04.04.2024 | 24,64 | 25,20 | 24,62 | 25,20 | 2,31% | 1.066.867,00 |
| 03.04.2024 | 24,60 | 24,65 | 24,39 | 24,63 | 0,08% | 896.371,00 |
| 02.04.2024 | 24,97 | 25,10 | 24,55 | 24,61 | -1,56% | 1.425.990,00 |
| 28.03.2024 | 25,15 | 25,40 | 24,89 | 25,00 | 0,20% | 967.662,00 |
| 27.03.2024 | 24,74 | 25,11 | 24,54 | 24,95 | 1,09% | 964.400,00 |
| 26.03.2024 | 24,48 | 24,71 | 24,32 | 24,68 | 0,57% | 809.619,00 |
| 25.03.2024 | 24,65 | 24,70 | 24,45 | 24,54 | -0,85% | 771.702,00 |
| 22.03.2024 | 24,66 | 24,86 | 24,65 | 24,75 | 0,45% | 861.907,00 |
| 21.03.2024 | 25,00 | 25,06 | 24,52 | 24,64 | -1,08% | 1.443.478,00 |
| 20.03.2024 | 25,19 | 25,26 | 24,86 | 24,91 | -1,54% | 839.782,00 |
| 19.03.2024 | 25,12 | 25,35 | 24,86 | 25,30 | 0,56% | 1.144.295,00 |
| 18.03.2024 | 24,92 | 25,20 | 24,88 | 25,16 | 0,64% | 714.052,00 |
| 15.03.2024 | 25,23 | 25,38 | 25,00 | 25,00 | -0,71% | 2.247.327,00 |
| 14.03.2024 | 25,49 | 25,57 | 25,01 | 25,18 | -1,14% | 933.882,00 |
| 13.03.2024 | 25,45 | 25,67 | 25,12 | 25,47 | -0,12% | 1.020.514,00 |
| 12.03.2024 | 25,56 | 25,58 | 25,35 | 25,50 | 0,12% | 601.182,00 |
| 11.03.2024 | 25,65 | 25,81 | 25,32 | 25,47 | -0,97% | 734.674,00 |
| 08.03.2024 | 25,65 | 25,97 | 25,52 | 25,72 | 0,23% | 785.236,00 |
| 07.03.2024 | 25,10 | 25,80 | 25,01 | 25,66 | 2,52% | 1.267.035,00 |
| 06.03.2024 | 25,60 | 25,61 | 24,92 | 25,03 | -2,38% | 1.149.753,00 |