26,510€
-0,53%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,32 | 26,57 | 26,32 | 26,50 | -0,56% | - |
| 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 |
| 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 |