33,100€
-0,36%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |