25,760€
0,66%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 25,80 | 25,85 | 25,65 | 25,76 | 0,66% | - |
| 31.05.2023 | 26,07 | 26,13 | 25,58 | 25,59 | -2,18% | 2.001.747,00 |
| 30.05.2023 | 26,93 | 26,94 | 26,13 | 26,16 | -2,71% | 1.193.221,00 |
| 29.05.2023 | 26,97 | 27,02 | 26,75 | 26,89 | 0,52% | 378.721,00 |
| 26.05.2023 | 26,55 | 26,89 | 26,28 | 26,75 | 0,87% | 1.186.569,00 |
| 25.05.2023 | 27,11 | 27,92 | 26,51 | 26,52 | -1,70% | 1.829.463,00 |
| 24.05.2023 | 27,25 | 27,33 | 26,62 | 26,98 | -1,60% | 1.506.434,00 |
| 23.05.2023 | 27,42 | 28,15 | 27,36 | 27,42 | 0,07% | 981.311,00 |
| 22.05.2023 | 27,57 | 27,65 | 27,33 | 27,40 | -0,33% | 797.008,00 |
| 19.05.2023 | 27,20 | 27,60 | 27,15 | 27,49 | 1,33% | 1.238.899,00 |
| 18.05.2023 | 27,10 | 27,37 | 26,99 | 27,13 | -1,85% | 1.003.885,00 |
| 17.05.2023 | 27,77 | 28,15 | 27,61 | 27,64 | -0,93% | 1.832.492,00 |
| 16.05.2023 | 27,83 | 28,18 | 27,78 | 27,90 | 0,43% | 1.007.294,00 |
| 15.05.2023 | 27,79 | 27,86 | 27,47 | 27,78 | 0,47% | 816.983,00 |
| 12.05.2023 | 28,06 | 28,13 | 27,54 | 27,65 | -0,54% | 998.661,00 |
| 11.05.2023 | 28,29 | 28,40 | 27,49 | 27,80 | -1,49% | 1.589.092,00 |
| 10.05.2023 | 27,88 | 29,05 | 27,68 | 28,22 | 2,02% | 3.553.455,00 |
| 09.05.2023 | 26,26 | 27,68 | 26,14 | 27,66 | 8,73% | 3.890.620,00 |
| 08.05.2023 | 25,31 | 25,52 | 25,16 | 25,44 | 0,08% | 798.641,00 |
| 05.05.2023 | 25,30 | 25,42 | 25,07 | 25,42 | 1,40% | 1.295.005,00 |
| 04.05.2023 | 25,82 | 25,96 | 24,71 | 25,07 | -2,90% | 1.696.204,00 |
| 03.05.2023 | 25,58 | 25,82 | 25,39 | 25,82 | 1,49% | 810.274,00 |
| 02.05.2023 | 26,20 | 26,26 | 25,35 | 25,44 | -2,97% | 1.450.615,00 |
| 28.04.2023 | 26,12 | 26,29 | 25,89 | 26,22 | 0,85% | 1.225.628,00 |
| 27.04.2023 | 25,76 | 26,26 | 25,69 | 26,00 | 1,17% | 1.025.442,00 |
| 26.04.2023 | 25,49 | 25,75 | 25,30 | 25,70 | 0,43% | 940.225,00 |
| 25.04.2023 | 25,90 | 25,91 | 25,35 | 25,59 | -1,88% | 1.206.817,00 |
| 24.04.2023 | 25,77 | 26,30 | 25,70 | 26,08 | 1,32% | 999.229,00 |
| 21.04.2023 | 25,22 | 25,81 | 25,21 | 25,74 | 1,98% | 2.008.032,00 |
| 20.04.2023 | 25,91 | 25,91 | 25,18 | 25,24 | -2,66% | 1.527.791,00 |
| 19.04.2023 | 25,74 | 26,08 | 25,52 | 25,93 | 0,58% | 1.157.514,00 |
| 18.04.2023 | 25,71 | 25,88 | 25,62 | 25,78 | 0,47% | 1.253.425,00 |
| 17.04.2023 | 25,72 | 25,96 | 25,47 | 25,66 | -0,27% | 1.138.354,00 |
| 14.04.2023 | 25,50 | 26,16 | 25,50 | 25,73 | 1,38% | 1.513.623,00 |
| 13.04.2023 | 25,29 | 25,53 | 25,01 | 25,38 | 0,44% | 1.364.603,00 |
| 12.04.2023 | 25,42 | 25,67 | 25,20 | 25,27 | -0,47% | 1.838.985,00 |
| 11.04.2023 | 25,55 | 25,71 | 25,19 | 25,39 | -0,27% | 1.328.076,00 |
| 06.04.2023 | 25,02 | 25,69 | 24,93 | 25,46 | 2,13% | 1.323.769,00 |
| 05.04.2023 | 24,82 | 25,18 | 24,81 | 24,93 | 0,69% | 950.329,00 |
| 04.04.2023 | 24,96 | 25,09 | 24,76 | 24,76 | -0,52% | 832.248,00 |
| 03.04.2023 | 24,80 | 25,14 | 24,70 | 24,89 | 0,16% | 1.031.541,00 |
| 31.03.2023 | 24,51 | 25,00 | 24,39 | 24,85 | 1,84% | 1.507.507,00 |
| 30.03.2023 | 24,30 | 24,50 | 24,27 | 24,40 | 1,04% | 1.032.571,00 |
| 29.03.2023 | 23,97 | 24,27 | 23,80 | 24,15 | 0,88% | 742.810,00 |
| 28.03.2023 | 24,20 | 24,33 | 23,72 | 23,94 | -0,33% | 730.396,00 |
| 27.03.2023 | 23,88 | 24,16 | 23,85 | 24,02 | 1,78% | 1.062.858,00 |
| 24.03.2023 | 24,02 | 24,02 | 23,33 | 23,60 | -2,36% | 1.438.276,00 |
| 23.03.2023 | 24,16 | 24,27 | 23,92 | 24,17 | -0,70% | 948.768,00 |
| 22.03.2023 | 24,34 | 24,49 | 24,29 | 24,34 | -0,12% | 619.636,00 |
| 21.03.2023 | 23,94 | 24,53 | 23,94 | 24,37 | 2,35% | 1.284.717,00 |
| 20.03.2023 | 23,74 | 23,89 | 23,29 | 23,81 | 0,51% | 1.226.182,00 |
| 17.03.2023 | 23,75 | 24,12 | 23,36 | 23,69 | -0,25% | 3.073.504,00 |
| 16.03.2023 | 23,75 | 23,90 | 23,34 | 23,75 | 1,24% | 1.300.227,00 |
| 15.03.2023 | 23,86 | 24,16 | 23,36 | 23,46 | -1,96% | 1.978.104,00 |
| 14.03.2023 | 23,88 | 23,98 | 23,67 | 23,93 | 0,42% | 1.212.730,00 |
| 13.03.2023 | 24,03 | 24,04 | 23,49 | 23,83 | -0,83% | 1.755.297,00 |
| 10.03.2023 | 23,65 | 24,14 | 23,51 | 24,03 | 0,63% | 1.624.857,00 |
| 09.03.2023 | 24,25 | 24,30 | 23,86 | 23,88 | -1,89% | 1.271.805,00 |
| 08.03.2023 | 24,24 | 24,39 | 24,04 | 24,34 | 0,08% | 1.250.358,00 |
| 07.03.2023 | 24,68 | 24,74 | 24,30 | 24,32 | -1,58% | 1.453.482,00 |
| 06.03.2023 | 25,00 | 25,02 | 24,59 | 24,71 | -0,80% | 1.557.415,00 |
| 03.03.2023 | 25,09 | 25,14 | 24,87 | 24,91 | -0,16% | 1.384.358,00 |
| 02.03.2023 | 25,00 | 25,21 | 24,81 | 24,95 | -0,56% | 1.469.021,00 |
| 01.03.2023 | 25,92 | 25,97 | 25,03 | 25,09 | -3,61% | 1.747.629,00 |
| 28.02.2023 | 26,35 | 26,44 | 25,83 | 26,03 | -2,14% | 2.340.762,00 |
| 27.02.2023 | 26,21 | 26,65 | 26,17 | 26,60 | 1,06% | 1.064.182,00 |
| 24.02.2023 | 26,33 | 26,84 | 26,05 | 26,32 | 0,23% | 2.556.640,00 |
| 23.02.2023 | 27,56 | 27,60 | 25,80 | 26,26 | -4,82% | 3.177.132,00 |
| 22.02.2023 | 28,26 | 28,31 | 26,87 | 27,59 | -4,37% | 3.899.234,00 |
| 21.02.2023 | 29,04 | 29,38 | 28,81 | 28,85 | -0,79% | 1.211.669,00 |
| 20.02.2023 | 29,07 | 29,21 | 28,84 | 29,08 | 0,31% | 647.058,00 |
| 17.02.2023 | 28,44 | 29,05 | 28,26 | 28,99 | 1,58% | 1.306.373,00 |
| 16.02.2023 | 28,60 | 28,72 | 28,25 | 28,54 | 0,39% | 882.442,00 |
| 15.02.2023 | 28,34 | 28,52 | 28,24 | 28,43 | 0,46% | 624.604,00 |
| 14.02.2023 | 28,26 | 28,51 | 28,16 | 28,30 | 0,32% | 858.963,00 |
| 13.02.2023 | 28,13 | 28,38 | 27,93 | 28,21 | 0,32% | 758.224,00 |
| 10.02.2023 | 28,80 | 28,93 | 28,01 | 28,12 | -2,80% | 1.752.903,00 |
| 09.02.2023 | 27,92 | 29,71 | 27,60 | 28,93 | 3,99% | 4.477.805,00 |
| 08.02.2023 | 27,54 | 28,03 | 27,49 | 27,82 | 1,53% | 1.330.350,00 |
| 07.02.2023 | 27,06 | 27,40 | 26,93 | 27,40 | 1,03% | 1.042.345,00 |
| 06.02.2023 | 27,06 | 27,20 | 26,85 | 27,12 | 0,04% | 969.254,00 |
| 03.02.2023 | 27,13 | 27,19 | 26,67 | 27,11 | -0,44% | 922.093,00 |
| 02.02.2023 | 26,68 | 27,33 | 26,50 | 27,23 | 2,33% | 1.428.279,00 |
| 01.02.2023 | 26,63 | 26,71 | 26,41 | 26,61 | 0,30% | 839.455,00 |
| 31.01.2023 | 26,77 | 26,77 | 26,38 | 26,53 | -1,08% | 1.157.001,00 |
| 30.01.2023 | 26,48 | 26,85 | 26,36 | 26,82 | 0,26% | 990.530,00 |
| 27.01.2023 | 26,50 | 26,83 | 26,17 | 26,75 | 1,44% | 1.288.094,00 |
| 26.01.2023 | 27,12 | 27,13 | 26,15 | 26,37 | -2,48% | 1.870.405,00 |
| 25.01.2023 | 27,58 | 27,73 | 26,82 | 27,04 | -2,42% | 1.789.284,00 |
| 24.01.2023 | 28,23 | 28,26 | 27,59 | 27,71 | -1,56% | 994.716,00 |
| 23.01.2023 | 28,44 | 28,53 | 27,89 | 28,15 | -0,64% | 932.154,00 |
| 20.01.2023 | 28,18 | 28,35 | 27,99 | 28,33 | 1,18% | 925.718,00 |
| 19.01.2023 | 28,31 | 28,43 | 27,71 | 28,00 | -1,37% | 1.260.151,00 |
| 18.01.2023 | 28,57 | 28,77 | 28,21 | 28,39 | -0,56% | 921.975,00 |
| 17.01.2023 | 28,55 | 28,78 | 28,24 | 28,55 | 0,00% | 1.017.306,00 |
| 16.01.2023 | 28,40 | 28,72 | 28,40 | 28,55 | 1,21% | 1.082.979,00 |
| 13.01.2023 | 28,40 | 28,54 | 28,04 | 28,21 | -0,67% | 1.101.087,00 |
| 12.01.2023 | 28,22 | 28,90 | 28,02 | 28,40 | 1,43% | 1.599.064,00 |
| 11.01.2023 | 27,61 | 28,29 | 27,38 | 28,00 | 1,78% | 1.370.538,00 |
| 10.01.2023 | 28,15 | 28,34 | 27,40 | 27,51 | -2,79% | 1.904.297,00 |