33,170€
-0,72%
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 | 33,35 | 33,35 | 32,84 | 33,16 | -0,75% | 1.813,00 |
| 19.12.2024 | 33,68 | 34,02 | 33,41 | 33,41 | -2,08% | 1.535,00 |
| 18.12.2024 | 33,95 | 34,12 | 33,95 | 34,12 | 0,56% | 333,00 |
| 17.12.2024 | 34,74 | 34,74 | 33,93 | 33,93 | -2,30% | 100,00 |
| 16.12.2024 | 34,69 | 34,96 | 34,69 | 34,73 | 0,12% | 1.352,00 |
| 13.12.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -0,60% | - |
| 12.12.2024 | 34,54 | 35,13 | 34,52 | 34,90 | 0,37% | 2.602,00 |
| 11.12.2024 | 33,77 | 34,77 | 33,77 | 34,77 | 2,96% | 10.070,00 |
| 10.12.2024 | 33,46 | 33,99 | 33,46 | 33,77 | 0,42% | 1.421,00 |
| 09.12.2024 | 33,43 | 33,69 | 33,25 | 33,63 | 0,24% | 2.466,00 |
| 06.12.2024 | 33,78 | 33,86 | 33,55 | 33,55 | -0,86% | 10.495,00 |
| 05.12.2024 | 33,84 | 34,09 | 33,61 | 33,84 | -0,47% | 1.975,00 |
| 04.12.2024 | 33,81 | 34,00 | 33,78 | 34,00 | 0,59% | 2.194,00 |
| 03.12.2024 | 33,32 | 33,87 | 33,32 | 33,80 | 1,20% | 2.648,00 |
| 02.12.2024 | 33,05 | 33,67 | 33,05 | 33,40 | 0,33% | 4.102,00 |
| 29.11.2024 | 33,01 | 33,29 | 33,00 | 33,29 | 0,60% | 7.142,00 |
| 28.11.2024 | 33,12 | 33,18 | 32,96 | 33,09 | -0,06% | 1.761,00 |
| 27.11.2024 | 32,86 | 33,11 | 32,86 | 33,11 | 0,82% | 446,00 |
| 26.11.2024 | 33,16 | 33,38 | 32,84 | 32,84 | -1,20% | 522,00 |
| 25.11.2024 | 33,23 | 33,50 | 33,23 | 33,24 | 0,24% | 2.409,00 |
| 22.11.2024 | 32,66 | 33,16 | 32,62 | 33,16 | 0,91% | 843,00 |
| 21.11.2024 | 32,05 | 33,00 | 32,05 | 32,86 | 2,14% | 4.359,00 |
| 20.11.2024 | 32,67 | 32,67 | 32,00 | 32,17 | -1,50% | 4.125,00 |
| 19.11.2024 | 32,69 | 32,86 | 32,49 | 32,66 | -0,27% | 1.526,00 |
| 18.11.2024 | 33,26 | 33,26 | 32,62 | 32,75 | -1,86% | 2.095,00 |
| 15.11.2024 | 32,74 | 33,50 | 32,45 | 33,37 | 1,92% | 251,00 |
| 14.11.2024 | 32,70 | 32,90 | 32,58 | 32,74 | 0,15% | 1.993,00 |
| 13.11.2024 | 33,09 | 33,10 | 32,68 | 32,69 | -1,68% | 1.602,00 |
| 12.11.2024 | 33,38 | 33,46 | 33,25 | 33,25 | -0,60% | 414,00 |
| 11.11.2024 | 33,80 | 33,80 | 33,32 | 33,45 | -1,93% | 1.827,00 |
| 08.11.2024 | 33,89 | 34,11 | 33,86 | 34,11 | 0,68% | 464,00 |
| 07.11.2024 | 34,73 | 34,73 | 33,74 | 33,88 | -2,39% | 593,00 |
| 06.11.2024 | 34,05 | 36,20 | 34,05 | 34,71 | 2,69% | 5.965,00 |
| 05.11.2024 | 33,33 | 33,88 | 33,33 | 33,80 | 2,11% | 2.851,00 |
| 04.11.2024 | 33,78 | 34,05 | 33,09 | 33,10 | -2,19% | 1.052,00 |
| 01.11.2024 | 33,33 | 34,00 | 33,33 | 33,84 | 1,62% | 452,00 |
| 31.10.2024 | 33,11 | 33,43 | 33,11 | 33,30 | 0,30% | 251,00 |
| 30.10.2024 | 33,87 | 33,87 | 33,00 | 33,20 | -2,75% | 849,00 |
| 29.10.2024 | 34,70 | 34,70 | 34,14 | 34,14 | -1,13% | 1.950,00 |
| 28.10.2024 | 33,84 | 34,56 | 33,73 | 34,53 | 2,71% | 3.667,00 |
| 25.10.2024 | 33,60 | 33,62 | 33,60 | 33,62 | 0,18% | 143,00 |
| 24.10.2024 | 33,26 | 34,07 | 33,26 | 33,56 | 0,87% | 5.393,00 |
| 23.10.2024 | 33,56 | 33,67 | 33,27 | 33,27 | -0,72% | 1.484,00 |
| 22.10.2024 | 33,65 | 33,65 | 33,30 | 33,51 | -0,39% | 116,00 |
| 21.10.2024 | 33,40 | 34,00 | 33,40 | 33,64 | 0,90% | 2.497,00 |
| 18.10.2024 | 33,21 | 33,37 | 33,21 | 33,34 | 0,48% | 2.074,00 |
| 17.10.2024 | 33,64 | 33,64 | 33,00 | 33,18 | -1,01% | 2.056,00 |
| 16.10.2024 | 33,46 | 33,65 | 33,46 | 33,52 | 0,06% | 545,00 |
| 15.10.2024 | 33,62 | 33,94 | 33,50 | 33,50 | -0,18% | 1.865,00 |
| 14.10.2024 | 33,46 | 33,69 | 33,46 | 33,56 | 0,03% | 2.887,00 |
| 11.10.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,09% | - |
| 10.10.2024 | 34,22 | 34,22 | 33,58 | 33,58 | -1,38% | 480,00 |
| 09.10.2024 | 33,66 | 34,05 | 33,66 | 34,05 | 1,13% | 1.129,00 |
| 08.10.2024 | 33,31 | 33,82 | 33,31 | 33,67 | 0,69% | 1.031,00 |
| 07.10.2024 | 33,75 | 33,76 | 33,44 | 33,44 | -1,42% | 451,00 |
| 04.10.2024 | 34,00 | 34,31 | 33,92 | 33,92 | 0,21% | 470,00 |
| 03.10.2024 | 34,01 | 34,31 | 33,85 | 33,85 | -0,44% | 155,00 |
| 02.10.2024 | 34,11 | 34,40 | 34,00 | 34,00 | -0,61% | 365,00 |
| 01.10.2024 | 34,08 | 34,40 | 34,04 | 34,21 | 0,26% | 2.117,00 |
| 30.09.2024 | 33,36 | 34,29 | 33,36 | 34,12 | 1,97% | 3.565,00 |
| 27.09.2024 | 33,38 | 33,59 | 33,38 | 33,46 | 0,57% | 498,00 |
| 26.09.2024 | 33,30 | 33,30 | 33,27 | 33,27 | -0,09% | 260,00 |
| 25.09.2024 | 32,96 | 33,30 | 32,96 | 33,30 | 0,63% | 285,00 |
| 24.09.2024 | 33,12 | 33,33 | 33,09 | 33,09 | 0,27% | 345,00 |
| 23.09.2024 | 33,15 | 33,41 | 33,00 | 33,00 | -0,69% | 914,00 |
| 20.09.2024 | 33,62 | 33,62 | 33,12 | 33,23 | -1,57% | 2.685,00 |
| 19.09.2024 | 34,41 | 34,41 | 33,76 | 33,76 | -1,11% | 1.305,00 |
| 18.09.2024 | 34,33 | 34,33 | 34,14 | 34,14 | -0,50% | 4.425,00 |
| 17.09.2024 | 33,94 | 34,46 | 33,94 | 34,31 | 1,27% | 2.420,00 |
| 16.09.2024 | 34,40 | 34,40 | 33,88 | 33,88 | -1,71% | 540,00 |
| 13.09.2024 | 34,26 | 35,00 | 34,26 | 34,47 | 2,28% | 3.162,00 |
| 12.09.2024 | 33,89 | 34,00 | 33,70 | 33,70 | -0,38% | 403,00 |
| 11.09.2024 | 33,69 | 34,00 | 33,69 | 33,83 | 0,42% | 1.036,00 |
| 10.09.2024 | 33,51 | 33,96 | 33,51 | 33,69 | 0,03% | 2.159,00 |
| 09.09.2024 | 33,16 | 33,68 | 33,16 | 33,68 | 0,54% | 220,00 |
| 06.09.2024 | 33,57 | 33,57 | 32,77 | 33,50 | -1,03% | 849,00 |
| 05.09.2024 | 33,77 | 33,96 | 33,55 | 33,85 | 0,15% | 13.105,00 |
| 04.09.2024 | 32,93 | 33,80 | 32,93 | 33,80 | 2,33% | 6.973,00 |
| 03.09.2024 | 33,31 | 33,50 | 32,89 | 33,03 | -1,11% | 1.757,00 |
| 02.09.2024 | 33,26 | 33,41 | 33,26 | 33,40 | 0,45% | 1.867,00 |
| 30.08.2024 | 33,03 | 33,52 | 33,03 | 33,25 | -0,30% | 8.640,00 |
| 29.08.2024 | 33,16 | 33,40 | 33,10 | 33,35 | 0,66% | 575,00 |
| 28.08.2024 | 33,05 | 33,30 | 33,03 | 33,13 | 0,24% | 2.146,00 |
| 27.08.2024 | 32,73 | 33,22 | 32,73 | 33,05 | 0,70% | 1.321,00 |
| 26.08.2024 | 32,68 | 32,89 | 32,68 | 32,82 | -0,49% | 271,00 |
| 23.08.2024 | 32,41 | 32,98 | 32,41 | 32,98 | 1,73% | 3.545,00 |
| 22.08.2024 | 32,13 | 32,60 | 32,13 | 32,42 | 0,71% | 1.598,00 |
| 21.08.2024 | 31,90 | 32,48 | 31,90 | 32,19 | 0,78% | 905,00 |
| 20.08.2024 | 31,96 | 32,12 | 31,94 | 31,94 | -0,78% | 1.033,00 |
| 19.08.2024 | 31,84 | 32,19 | 31,82 | 32,19 | 1,04% | 207,00 |
| 16.08.2024 | 31,58 | 31,95 | 31,58 | 31,86 | 0,41% | 979,00 |
| 15.08.2024 | 31,63 | 31,75 | 31,63 | 31,73 | 0,73% | 656,00 |
| 14.08.2024 | 31,38 | 31,50 | 31,38 | 31,50 | 0,64% | 1.871,00 |
| 13.08.2024 | 30,78 | 31,41 | 30,78 | 31,30 | 1,62% | 2.616,00 |
| 12.08.2024 | 30,95 | 30,96 | 30,80 | 30,80 | -0,36% | 400,00 |
| 09.08.2024 | 30,81 | 30,91 | 30,81 | 30,91 | 0,32% | 1.000,00 |
| 08.08.2024 | 30,81 | 30,81 | 30,81 | 30,81 | -0,45% | - |
| 07.08.2024 | 30,81 | 31,11 | 30,81 | 30,95 | 0,98% | 999,00 |
| 06.08.2024 | 31,00 | 31,00 | 30,63 | 30,65 | -0,42% | 1.622,00 |
| 05.08.2024 | 30,41 | 31,11 | 30,00 | 30,78 | -1,72% | 5.772,00 |