33,170€
-0,93%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,29 | 33,29 | 32,74 | 33,20 | -0,84% | 2.142.389,00 |
| 19.12.2024 | 34,12 | 34,12 | 33,48 | 33,48 | -2,08% | 1.076.647,00 |
| 18.12.2024 | 34,00 | 34,39 | 33,94 | 34,19 | 0,41% | 530.187,00 |
| 17.12.2024 | 34,57 | 34,67 | 33,88 | 34,05 | -2,24% | 1.119.999,00 |
| 16.12.2024 | 34,92 | 35,06 | 34,64 | 34,83 | -0,06% | 693.971,00 |
| 13.12.2024 | 34,77 | 34,99 | 34,59 | 34,85 | 0,17% | 620.208,00 |
| 12.12.2024 | 34,67 | 35,15 | 34,50 | 34,79 | 0,20% | 1.005.830,00 |
| 11.12.2024 | 34,05 | 34,77 | 33,99 | 34,72 | 2,45% | 1.141.530,00 |
| 10.12.2024 | 33,78 | 34,05 | 33,74 | 33,89 | 0,44% | 845.837,00 |
| 09.12.2024 | 33,57 | 33,82 | 33,21 | 33,74 | 0,21% | 688.975,00 |
| 06.12.2024 | 33,90 | 34,08 | 33,61 | 33,67 | -0,88% | 764.033,00 |
| 05.12.2024 | 33,95 | 34,21 | 33,60 | 33,97 | -0,09% | 879.571,00 |
| 04.12.2024 | 33,79 | 34,13 | 33,59 | 34,00 | 0,38% | 836.865,00 |
| 03.12.2024 | 33,53 | 33,94 | 33,51 | 33,87 | 1,38% | 827.244,00 |
| 02.12.2024 | 33,29 | 33,71 | 33,00 | 33,41 | 0,42% | 755.184,00 |
| 29.11.2024 | 33,05 | 33,28 | 32,98 | 33,27 | 0,54% | 666.074,00 |
| 28.11.2024 | 33,12 | 33,18 | 32,89 | 33,09 | -0,33% | 389.291,00 |
| 27.11.2024 | 33,10 | 33,22 | 32,93 | 33,20 | 0,76% | 501.087,00 |
| 26.11.2024 | 33,35 | 33,41 | 32,84 | 32,95 | -1,23% | 662.423,00 |
| 25.11.2024 | 33,37 | 33,60 | 33,20 | 33,36 | 0,15% | 1.829.640,00 |
| 22.11.2024 | 32,79 | 33,37 | 32,61 | 33,31 | 2,08% | 1.146.455,00 |
| 21.11.2024 | 32,12 | 33,01 | 32,12 | 32,63 | 1,30% | - |
| 20.11.2024 | 32,88 | 32,93 | 31,99 | 32,21 | -1,71% | 977.259,00 |
| 19.11.2024 | 32,79 | 33,11 | 32,41 | 32,77 | -0,15% | 989.246,00 |
| 18.11.2024 | 33,25 | 33,40 | 32,60 | 32,82 | -1,62% | 841.990,00 |
| 15.11.2024 | 32,62 | 33,52 | 32,36 | 33,36 | 1,80% | 1.596.573,00 |
| 14.11.2024 | 32,80 | 32,98 | 32,60 | 32,77 | -0,12% | 1.260.555,00 |
| 13.11.2024 | 33,11 | 33,35 | 32,60 | 32,81 | -1,06% | 948.349,00 |
| 12.11.2024 | 33,37 | 33,57 | 33,08 | 33,16 | -1,01% | 1.129.193,00 |
| 11.11.2024 | 33,90 | 33,96 | 33,33 | 33,50 | -1,03% | 1.053.010,00 |
| 08.11.2024 | 33,87 | 34,42 | 33,75 | 33,85 | 0,18% | 929.176,00 |
| 07.11.2024 | 34,57 | 34,93 | 33,79 | 33,79 | -2,68% | 1.691.454,00 |
| 06.11.2024 | 34,75 | 36,24 | 34,41 | 34,72 | 2,66% | 2.752.586,00 |
| 05.11.2024 | 33,25 | 34,10 | 33,15 | 33,82 | 1,78% | 1.105.961,00 |
| 04.11.2024 | 33,88 | 34,20 | 33,23 | 33,23 | -2,09% | 834.971,00 |
| 01.11.2024 | 33,53 | 34,08 | 33,50 | 33,94 | 1,25% | 885.072,00 |
| 31.10.2024 | 33,05 | 33,52 | 32,95 | 33,52 | 0,81% | 1.405.361,00 |
| 30.10.2024 | 33,89 | 33,89 | 32,97 | 33,25 | -2,41% | 1.101.293,00 |
| 29.10.2024 | 34,74 | 34,82 | 34,01 | 34,07 | -1,65% | 744.991,00 |
| 28.10.2024 | 34,00 | 34,64 | 34,00 | 34,64 | 2,30% | 1.023.409,00 |
| 25.10.2024 | 33,69 | 33,92 | 33,51 | 33,86 | 0,30% | 569.302,00 |
| 24.10.2024 | 33,50 | 34,16 | 33,39 | 33,76 | 0,99% | 622.534,00 |
| 23.10.2024 | 33,62 | 33,70 | 33,42 | 33,43 | -0,57% | 509.020,00 |
| 22.10.2024 | 33,51 | 33,62 | 33,06 | 33,62 | -0,33% | 722.685,00 |
| 21.10.2024 | 33,44 | 34,15 | 33,36 | 33,73 | 0,84% | 619.657,00 |
| 18.10.2024 | 33,39 | 33,47 | 33,13 | 33,45 | 0,30% | 614.744,00 |
| 17.10.2024 | 33,44 | 33,58 | 32,95 | 33,35 | -0,95% | 1.021.368,00 |
| 16.10.2024 | 33,73 | 33,81 | 33,32 | 33,67 | -0,33% | 1.280.262,00 |
| 15.10.2024 | 33,69 | 34,03 | 33,58 | 33,78 | 0,27% | - |
| 14.10.2024 | 33,70 | 33,75 | 33,43 | 33,69 | 0,42% | 410.734,00 |
| 11.10.2024 | 33,63 | 33,74 | 33,40 | 33,55 | -0,33% | 649.290,00 |
| 10.10.2024 | 34,22 | 34,33 | 33,59 | 33,66 | -1,52% | 632.362,00 |
| 09.10.2024 | 33,81 | 34,19 | 33,78 | 34,18 | 1,24% | 702.406,00 |
| 08.10.2024 | 33,51 | 33,89 | 33,40 | 33,76 | 0,57% | 791.636,00 |
| 07.10.2024 | 33,90 | 33,98 | 33,57 | 33,57 | -1,03% | 495.779,00 |
| 04.10.2024 | 33,94 | 34,39 | 33,90 | 33,92 | -0,12% | 670.445,00 |
| 03.10.2024 | 34,28 | 34,43 | 33,75 | 33,96 | -0,85% | 674.565,00 |
| 02.10.2024 | 34,34 | 34,50 | 33,83 | 34,25 | -0,12% | 559.676,00 |
| 01.10.2024 | 34,34 | 34,68 | 34,07 | 34,29 | 0,18% | 840.186,00 |
| 30.09.2024 | 33,56 | 34,26 | 33,39 | 34,23 | 1,87% | 1.389.636,00 |
| 27.09.2024 | 33,50 | 33,79 | 33,34 | 33,60 | 0,54% | 1.435.535,00 |
| 26.09.2024 | 33,45 | 33,49 | 33,15 | 33,42 | 0,36% | 609.320,00 |
| 25.09.2024 | 33,27 | 33,39 | 33,19 | 33,30 | 0,03% | 628.678,00 |
| 24.09.2024 | 33,27 | 33,43 | 33,05 | 33,29 | 0,39% | 630.746,00 |
| 23.09.2024 | 33,38 | 33,50 | 33,10 | 33,16 | -0,15% | 638.586,00 |
| 20.09.2024 | 33,59 | 33,76 | 33,12 | 33,21 | -1,89% | 2.045.758,00 |
| 19.09.2024 | 34,55 | 34,64 | 33,82 | 33,85 | -1,08% | 891.938,00 |
| 18.09.2024 | 34,35 | 34,44 | 34,12 | 34,22 | -0,64% | 516.230,00 |
| 17.09.2024 | 34,14 | 34,50 | 34,00 | 34,44 | 1,18% | 932.337,00 |
| 16.09.2024 | 34,50 | 34,50 | 33,84 | 34,04 | -1,36% | 769.114,00 |
| 13.09.2024 | 34,57 | 35,03 | 34,48 | 34,51 | 2,43% | 1.748.951,00 |
| 12.09.2024 | 33,88 | 34,08 | 33,66 | 33,69 | -0,41% | 635.290,00 |
| 11.09.2024 | 34,00 | 34,06 | 33,60 | 33,83 | -0,15% | 1.000.761,00 |
| 10.09.2024 | 33,53 | 33,88 | 33,41 | 33,88 | 0,74% | 592.576,00 |
| 09.09.2024 | 33,35 | 33,68 | 33,34 | 33,63 | 1,23% | 546.183,00 |
| 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 |