23,875€
1,55%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
Ask:
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 23,57 | 23,84 | 23,39 | 23,84 | 1,40% | 2.104,00 |
| 17.03.2023 | 23,84 | 24,04 | 23,48 | 23,51 | -1,76% | 1.898,00 |
| 16.03.2023 | 23,84 | 24,00 | 23,47 | 23,93 | 0,80% | 4.865,00 |
| 15.03.2023 | 23,91 | 24,08 | 23,49 | 23,74 | -0,75% | 2.270,00 |
| 14.03.2023 | 23,92 | 23,95 | 23,72 | 23,92 | -0,08% | 2.544,00 |
| 13.03.2023 | 23,88 | 23,94 | 23,54 | 23,94 | 0,80% | 1.339,00 |
| 10.03.2023 | 23,44 | 24,20 | 23,44 | 23,75 | -0,46% | 13.388,00 |
| 09.03.2023 | 24,36 | 24,36 | 23,76 | 23,86 | -2,25% | 4.786,00 |
| 08.03.2023 | 24,22 | 24,43 | 24,22 | 24,41 | -0,04% | 5.368,00 |
| 07.03.2023 | 24,59 | 24,59 | 24,26 | 24,42 | -1,13% | 4.142,00 |
| 06.03.2023 | 25,08 | 25,08 | 24,59 | 24,70 | -1,44% | 4.269,00 |
| 03.03.2023 | 25,00 | 25,06 | 24,88 | 25,06 | 0,68% | 5.505,00 |
| 02.03.2023 | 25,05 | 25,12 | 24,88 | 24,89 | -1,19% | 3.649,00 |
| 01.03.2023 | 26,02 | 26,02 | 25,19 | 25,19 | -3,04% | 1.691,00 |
| 28.02.2023 | 26,59 | 26,59 | 25,97 | 25,98 | -2,40% | 1.392,00 |
| 27.02.2023 | 26,44 | 26,62 | 26,35 | 26,62 | 1,02% | 1.598,00 |
| 24.02.2023 | 26,31 | 26,75 | 26,16 | 26,35 | -0,23% | 3.978,00 |
| 23.02.2023 | 27,55 | 27,71 | 25,99 | 26,41 | -4,48% | 13.861,00 |
| 22.02.2023 | 28,23 | 28,48 | 26,97 | 27,65 | -2,98% | 8.146,00 |
| 21.02.2023 | 29,18 | 29,40 | 28,50 | 28,50 | -2,06% | 4.552,00 |
| 20.02.2023 | 29,08 | 29,14 | 28,95 | 29,10 | 0,34% | 2.027,00 |
| 17.02.2023 | 28,41 | 29,00 | 28,40 | 29,00 | 1,79% | 1.053,00 |
| 16.02.2023 | 28,49 | 28,59 | 28,34 | 28,49 | -0,31% | 1.320,00 |
| 15.02.2023 | 28,24 | 28,62 | 28,24 | 28,58 | 1,20% | 3.728,00 |
| 14.02.2023 | 28,40 | 28,44 | 28,22 | 28,24 | -0,11% | 1.667,00 |
| 13.02.2023 | 28,40 | 28,40 | 27,99 | 28,27 | 0,25% | 772,00 |
| 10.02.2023 | 28,71 | 28,74 | 28,06 | 28,20 | -2,22% | 3.317,00 |
| 09.02.2023 | 27,99 | 29,37 | 27,63 | 28,84 | 3,63% | 4.329,00 |
| 08.02.2023 | 27,44 | 28,01 | 27,44 | 27,83 | 1,24% | 1.140,00 |
| 07.02.2023 | 27,07 | 27,49 | 27,07 | 27,49 | 1,07% | 13.655,00 |
| 06.02.2023 | 26,99 | 27,20 | 26,85 | 27,20 | 0,67% | 5.434,00 |
| 03.02.2023 | 27,17 | 27,17 | 26,75 | 27,02 | -0,59% | 1.657,00 |
| 02.02.2023 | 26,69 | 27,18 | 26,69 | 27,18 | 2,07% | 6.039,00 |
| 01.02.2023 | 26,61 | 26,63 | 26,50 | 26,63 | 0,15% | 2.120,00 |
| 31.01.2023 | 26,68 | 26,68 | 26,50 | 26,59 | -0,30% | 276,00 |
| 30.01.2023 | 26,64 | 26,73 | 26,48 | 26,67 | -0,26% | 1.034,00 |
| 27.01.2023 | 26,48 | 26,74 | 26,26 | 26,74 | 0,98% | 2.008,00 |
| 26.01.2023 | 27,11 | 27,11 | 26,21 | 26,48 | -1,56% | 3.757,00 |
| 25.01.2023 | 27,73 | 27,80 | 26,90 | 26,90 | -3,20% | 5.189,00 |
| 24.01.2023 | 28,12 | 28,20 | 27,66 | 27,79 | -1,21% | 8.707,00 |
| 23.01.2023 | 28,37 | 28,37 | 28,00 | 28,13 | -0,78% | 3.700,00 |
| 20.01.2023 | 28,04 | 28,35 | 28,04 | 28,35 | 1,11% | 368,00 |
| 19.01.2023 | 28,17 | 28,30 | 27,89 | 28,04 | -0,81% | 3.566,00 |
| 18.01.2023 | 28,53 | 28,55 | 28,26 | 28,27 | -1,12% | 1.619,00 |
| 17.01.2023 | 28,71 | 28,71 | 28,31 | 28,59 | 0,00% | 400,00 |
| 16.01.2023 | 28,39 | 28,73 | 28,39 | 28,59 | 1,02% | 1.131,00 |
| 13.01.2023 | 28,63 | 28,63 | 28,05 | 28,30 | -0,67% | 4.184,00 |
| 12.01.2023 | 28,02 | 28,80 | 28,02 | 28,49 | 1,71% | 4.407,00 |
| 11.01.2023 | 27,62 | 28,20 | 27,62 | 28,01 | 0,54% | 470,00 |
| 10.01.2023 | 28,17 | 28,28 | 27,65 | 27,86 | -1,10% | 1.713,00 |
| 09.01.2023 | 28,87 | 28,87 | 28,17 | 28,17 | -2,12% | 13.543,00 |
| 06.01.2023 | 28,31 | 28,86 | 28,31 | 28,78 | 1,84% | 4.661,00 |
| 05.01.2023 | 27,84 | 28,26 | 27,84 | 28,26 | 1,22% | 1.257,00 |
| 04.01.2023 | 27,04 | 27,99 | 27,04 | 27,92 | 3,71% | 2.996,00 |
| 03.01.2023 | 26,92 | 27,13 | 26,58 | 26,92 | 2,16% | 5.943,00 |
| 02.01.2023 | 26,29 | 26,61 | 26,29 | 26,35 | 0,73% | 835,00 |
| 30.12.2022 | 26,11 | 26,17 | 26,10 | 26,16 | -0,11% | 3.090,00 |
| 29.12.2022 | 25,82 | 26,29 | 25,82 | 26,19 | 1,51% | 1.673,00 |
| 28.12.2022 | 25,91 | 26,10 | 25,80 | 25,80 | -0,35% | 1.899,00 |
| 27.12.2022 | 26,21 | 26,21 | 25,89 | 25,89 | -0,54% | 1.965,00 |
| 23.12.2022 | 25,74 | 26,15 | 25,74 | 26,03 | 0,89% | 187,00 |
| 22.12.2022 | 26,03 | 26,30 | 25,60 | 25,80 | -1,04% | 3.277,00 |
| 21.12.2022 | 25,76 | 26,08 | 25,74 | 26,07 | 1,24% | 1.402,00 |
| 20.12.2022 | 25,49 | 25,83 | 25,49 | 25,75 | 0,23% | 2.800,00 |
| 19.12.2022 | 25,58 | 25,89 | 25,58 | 25,69 | 0,39% | 1.363,00 |
| 16.12.2022 | 25,84 | 25,84 | 25,55 | 25,59 | -0,54% | 3.195,00 |
| 15.12.2022 | 26,50 | 26,50 | 25,73 | 25,73 | -2,94% | 2.985,00 |
| 14.12.2022 | 26,42 | 26,73 | 26,42 | 26,51 | -0,38% | 4.108,00 |
| 13.12.2022 | 25,97 | 26,95 | 25,97 | 26,61 | 2,35% | 7.596,00 |
| 12.12.2022 | 26,65 | 26,69 | 25,63 | 26,00 | -2,07% | 3.314,00 |
| 09.12.2022 | 26,84 | 26,92 | 26,55 | 26,55 | -0,93% | 3.009,00 |
| 08.12.2022 | 26,37 | 26,87 | 26,37 | 26,80 | 1,52% | 1.888,00 |
| 07.12.2022 | 26,29 | 26,54 | 26,18 | 26,40 | 0,99% | 12.167,00 |
| 06.12.2022 | 26,51 | 26,82 | 26,10 | 26,14 | -1,73% | 2.413,00 |
| 05.12.2022 | 27,00 | 27,00 | 26,50 | 26,60 | -1,52% | 4.531,00 |
| 02.12.2022 | 26,47 | 27,02 | 26,47 | 27,01 | 1,24% | 1.179,00 |
| 01.12.2022 | 26,75 | 26,85 | 26,30 | 26,68 | -0,56% | 3.999,00 |
| 30.11.2022 | 26,52 | 26,83 | 26,48 | 26,83 | 1,48% | 2.035,00 |
| 29.11.2022 | 25,86 | 26,44 | 25,86 | 26,44 | 1,97% | 2.342,00 |
| 28.11.2022 | 25,97 | 26,31 | 25,80 | 25,93 | 0,86% | 8.423,00 |
| 25.11.2022 | 25,34 | 25,74 | 25,25 | 25,71 | 0,94% | 2.367,00 |
| 24.11.2022 | 25,13 | 25,67 | 25,13 | 25,47 | 1,43% | 2.674,00 |
| 23.11.2022 | 24,82 | 25,22 | 24,78 | 25,11 | 1,25% | 2.793,00 |
| 22.11.2022 | 24,50 | 25,12 | 24,42 | 24,80 | 1,89% | 2.691,00 |
| 21.11.2022 | 24,39 | 24,39 | 24,18 | 24,34 | -0,25% | 818,00 |
| 18.11.2022 | 23,87 | 24,40 | 23,65 | 24,40 | 1,75% | 2.221,00 |
| 17.11.2022 | 24,13 | 24,13 | 23,50 | 23,98 | 0,17% | 4.934,00 |
| 16.11.2022 | 24,13 | 24,13 | 23,66 | 23,94 | 0,29% | 3.139,00 |
| 15.11.2022 | 24,30 | 24,30 | 23,87 | 23,87 | -1,93% | 4.672,00 |
| 14.11.2022 | 23,86 | 24,35 | 23,64 | 24,34 | 2,05% | 3.443,00 |
| 11.11.2022 | 24,22 | 24,45 | 23,54 | 23,85 | -0,87% | 4.604,00 |
| 10.11.2022 | 23,09 | 24,15 | 23,09 | 24,06 | 3,39% | 5.373,00 |
| 09.11.2022 | 23,21 | 23,39 | 23,01 | 23,27 | -0,34% | 851,00 |
| 08.11.2022 | 23,35 | 23,35 | 23,20 | 23,35 | -0,17% | 23.015,00 |
| 07.11.2022 | 23,16 | 23,39 | 23,00 | 23,39 | 1,52% | 4.769,00 |
| 04.11.2022 | 22,67 | 23,28 | 22,56 | 23,04 | 1,86% | 964,00 |
| 03.11.2022 | 23,03 | 23,11 | 22,53 | 22,62 | -1,65% | 2.081,00 |
| 02.11.2022 | 23,33 | 23,65 | 22,97 | 23,00 | -1,50% | 3.433,00 |
| 01.11.2022 | 23,39 | 23,51 | 22,80 | 23,35 | 0,00% | 4.456,00 |
| 31.10.2022 | 21,88 | 23,51 | 21,83 | 23,35 | 4,71% | 14.451,00 |