Fresenius SE & Co. KGaA
[WKN: 578560 | ISIN: DE0005785604]
Aktienkurse
25,410€ -0,04%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid: Ask:

Aktienkurse zur Fresenius SE & Co. KGaA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.04.2024 25,41 25,64 25,30 25,47 0,20% -
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
05.03.2024 24,60 25,89 24,41 25,64 3,76% 2.134.915,00
04.03.2024 25,74 25,74 24,46 24,71 -4,22% 2.038.189,00
01.03.2024 25,94 26,02 25,56 25,80 -0,31% 936.649,00
29.02.2024 26,03 26,36 25,78 25,88 -0,42% 2.143.576,00
28.02.2024 26,21 26,29 25,91 25,99 -0,35% 745.562,00
27.02.2024 25,81 26,16 25,48 26,08 0,50% 963.868,00
26.02.2024 25,62 26,35 25,60 25,95 1,09% 1.058.471,00
23.02.2024 25,86 26,02 25,45 25,67 -0,39% 1.460.941,00
22.02.2024 26,27 26,38 25,28 25,77 -1,64% 1.994.508,00
21.02.2024 25,89 27,27 25,83 26,20 0,61% 2.373.193,00
20.02.2024 26,58 26,79 25,94 26,04 -2,36% 1.471.649,00
19.02.2024 26,26 26,67 26,26 26,67 0,87% 708.923,00
16.02.2024 26,40 26,61 26,17 26,44 0,38% 1.000.762,00
15.02.2024 26,10 26,50 26,05 26,34 1,00% 856.373,00
14.02.2024 25,45 26,27 25,45 26,08 2,39% 1.007.529,00
13.02.2024 25,61 25,81 25,28 25,47 -1,05% 1.219.554,00
12.02.2024 25,16 25,83 25,13 25,74 2,39% 743.829,00
09.02.2024 25,32 25,51 25,14 25,14 -0,83% 846.773,00
08.02.2024 25,35 25,62 25,31 25,35 -0,55% 570.204,00
07.02.2024 25,67 25,93 25,49 25,49 -1,09% 803.030,00
06.02.2024 25,49 25,78 25,17 25,77 0,98% 1.125.240,00
05.02.2024 25,33 25,67 25,33 25,52 0,28% 860.455,00
02.02.2024 25,92 26,15 25,35 25,45 -1,85% 1.031.039,00
01.02.2024 25,98 26,16 25,62 25,93 -0,73% 1.020.929,00
31.01.2024 26,49 26,68 25,94 26,12 -1,95% 1.649.492,00
30.01.2024 26,86 27,17 26,31 26,64 -1,77% 1.365.202,00
29.01.2024 26,79 27,12 26,62 27,12 0,63% 1.382.611,00
26.01.2024 26,84 27,07 26,76 26,95 1,32% 1.287.646,00
25.01.2024 26,63 27,01 26,44 26,60 0,11% 904.273,00
24.01.2024 26,26 26,77 26,13 26,57 1,88% 778.641,00
23.01.2024 26,47 26,53 25,74 26,08 -1,32% 1.197.788,00
22.01.2024 26,39 26,58 25,96 26,43 0,57% 677.531,00
19.01.2024 26,40 26,40 25,89 26,28 0,46% 1.195.488,00
18.01.2024 26,32 26,46 26,12 26,16 -0,34% 872.702,00
17.01.2024 26,26 26,66 26,04 26,25 -0,91% 1.125.225,00
16.01.2024 26,81 26,97 26,41 26,49 -1,71% 1.424.684,00
15.01.2024 27,90 27,96 26,86 26,95 -3,34% 1.137.744,00
12.01.2024 28,06 28,19 27,82 27,88 -0,21% 955.885,00
11.01.2024 28,71 28,76 27,92 27,94 -2,03% 733.175,00
10.01.2024 28,33 28,68 28,14 28,52 0,49% 717.646,00
09.01.2024 28,59 28,61 28,17 28,38 -0,63% 882.864,00
08.01.2024 28,45 28,79 28,01 28,56 -1,48% 926.527,00
05.01.2024 28,85 29,15 28,77 28,99 -0,24% 1.252.411,00
04.01.2024 28,43 29,11 28,39 29,06 1,86% 682.785,00
03.01.2024 28,84 29,20 28,39 28,53 -1,69% 1.089.915,00
02.01.2024 28,16 29,11 28,10 29,02 3,38% 1.662.735,00
29.12.2023 28,33 28,43 28,07 28,07 -1,02% 1.558.083,00
28.12.2023 28,37 28,46 28,26 28,36 -0,04% 615.130,00
27.12.2023 28,51 28,65 28,27 28,37 -0,84% 630.456,00
22.12.2023 28,70 28,80 28,49 28,61 0,14% 599.283,00
21.12.2023 28,31 28,84 28,25 28,57 0,28% 924.884,00
20.12.2023 27,90 28,63 27,88 28,49 2,52% 880.501,00
19.12.2023 27,72 27,85 27,50 27,79 0,18% 931.895,00
18.12.2023 27,91 28,00 27,67 27,74 -1,25% 1.029.453,00
15.12.2023 28,56 28,60 27,77 28,09 -1,71% 3.939.851,00
14.12.2023 29,00 29,38 28,40 28,58 1,13% 1.962.877,00
13.12.2023 28,27 28,38 28,12 28,26 -0,21% 788.040,00
12.12.2023 28,39 28,61 28,25 28,32 0,25% 822.167,00
11.12.2023 28,51 28,59 28,13 28,25 -0,98% 1.319.810,00
08.12.2023 28,50 28,81 28,32 28,53 0,04% 1.164.309,00
07.12.2023 28,76 28,81 28,36 28,52 -0,97% 900.027,00
06.12.2023 28,71 28,80 28,13 28,80 0,28% 2.029.499,00
05.12.2023 29,28 29,36 28,38 28,72 -1,95% 1.863.591,00
04.12.2023 29,12 29,51 29,12 29,29 0,69% 1.313.170,00
01.12.2023 29,20 29,31 28,98 29,09 0,00% 1.278.193,00
30.11.2023 28,57 29,24 28,56 29,09 1,82% 2.746.160,00
29.11.2023 28,47 28,95 28,28 28,57 0,25% 1.127.092,00
28.11.2023 28,04 28,57 27,96 28,50 1,06% 1.031.160,00
27.11.2023 27,87 28,29 27,87 28,20 0,93% 731.344,00
24.11.2023 27,93 28,05 27,84 27,94 0,00% 763.639,00
23.11.2023 27,73 27,94 27,63 27,94 0,72% 517.607,00
22.11.2023 27,56 27,89 27,53 27,74 0,43% 756.043,00
21.11.2023 27,26 27,69 27,26 27,62 0,84% 864.494,00