25,020€
0,52%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 24,94 | 25,38 | 24,88 | 25,02 | 0,52% | 2.359,00 |
27.03.2024 | 24,61 | 25,04 | 24,58 | 24,89 | 0,77% | 3.365,00 |
26.03.2024 | 24,50 | 24,70 | 24,39 | 24,70 | 0,32% | 2.652,00 |
25.03.2024 | 24,66 | 24,68 | 24,50 | 24,62 | -0,73% | 5.137,00 |
22.03.2024 | 24,79 | 24,82 | 24,60 | 24,80 | 0,12% | 1.510,00 |
21.03.2024 | 24,97 | 24,99 | 24,55 | 24,77 | -0,56% | 1.571,00 |
20.03.2024 | 25,12 | 25,22 | 24,90 | 24,91 | -0,95% | 1.346,00 |
19.03.2024 | 25,21 | 25,23 | 25,00 | 25,15 | 0,28% | 981,00 |
18.03.2024 | 25,08 | 25,13 | 24,90 | 25,08 | 0,44% | 514,00 |
15.03.2024 | 25,09 | 25,20 | 24,97 | 24,97 | -0,56% | 1.650,00 |
14.03.2024 | 25,53 | 25,53 | 25,07 | 25,11 | -1,72% | 3.892,00 |
13.03.2024 | 25,51 | 25,63 | 25,14 | 25,55 | 0,20% | 1.855,00 |
12.03.2024 | 25,53 | 25,53 | 25,41 | 25,50 | 0,24% | 1.460,00 |
11.03.2024 | 25,57 | 25,60 | 25,40 | 25,44 | -0,82% | 2.322,00 |
08.03.2024 | 25,60 | 25,86 | 25,55 | 25,65 | 0,08% | 2.583,00 |
07.03.2024 | 25,08 | 25,70 | 25,01 | 25,63 | 2,07% | 3.605,00 |
06.03.2024 | 25,60 | 25,68 | 25,10 | 25,11 | -1,53% | 680,00 |
05.03.2024 | 24,73 | 25,59 | 24,43 | 25,50 | 2,57% | 8.434,00 |
04.03.2024 | 25,86 | 25,86 | 24,57 | 24,86 | -3,83% | 4.350,00 |
01.03.2024 | 25,93 | 25,94 | 25,68 | 25,85 | 0,08% | 2.618,00 |
29.02.2024 | 25,94 | 26,33 | 25,83 | 25,83 | -1,00% | 2.498,00 |
28.02.2024 | 26,03 | 26,29 | 25,95 | 26,09 | 0,04% | 2.477,00 |
27.02.2024 | 26,03 | 26,12 | 25,53 | 26,08 | -0,08% | 2.268,00 |
26.02.2024 | 25,69 | 26,20 | 25,67 | 26,10 | 1,20% | 5.709,00 |
23.02.2024 | 25,96 | 25,96 | 25,65 | 25,79 | 0,00% | 787,00 |
22.02.2024 | 26,30 | 26,41 | 25,36 | 25,79 | -1,56% | 8.509,00 |
21.02.2024 | 25,60 | 27,16 | 25,60 | 26,20 | 0,81% | 18.846,00 |
20.02.2024 | 26,85 | 26,99 | 25,99 | 25,99 | -2,33% | 1.083,00 |
19.02.2024 | 26,30 | 26,61 | 26,30 | 26,61 | 1,18% | 2.943,00 |
16.02.2024 | 26,42 | 26,58 | 26,23 | 26,30 | 0,00% | 1.240,00 |
15.02.2024 | 26,24 | 26,46 | 26,22 | 26,30 | 0,50% | 16.531,00 |
14.02.2024 | 25,27 | 26,17 | 25,27 | 26,17 | 3,64% | 1.633,00 |
13.02.2024 | 25,61 | 25,74 | 25,25 | 25,25 | -1,67% | 1.229,00 |
12.02.2024 | 25,28 | 25,68 | 25,28 | 25,68 | 1,22% | 1.499,00 |
09.02.2024 | 25,27 | 25,48 | 25,17 | 25,37 | 0,04% | 4.663,00 |
08.02.2024 | 25,45 | 25,60 | 25,36 | 25,36 | -0,35% | 1.702,00 |
07.02.2024 | 25,70 | 25,83 | 25,45 | 25,45 | -0,97% | 890,00 |
06.02.2024 | 25,58 | 25,70 | 25,20 | 25,70 | 0,19% | 1.323,00 |
05.02.2024 | 25,40 | 25,65 | 25,38 | 25,65 | 0,27% | 1.599,00 |
02.02.2024 | 26,09 | 26,16 | 25,42 | 25,58 | -1,95% | 1.435,00 |
01.02.2024 | 25,98 | 26,09 | 25,91 | 26,09 | -0,27% | 2.105,00 |
31.01.2024 | 26,49 | 26,49 | 26,00 | 26,16 | -1,36% | 405,00 |
30.01.2024 | 27,09 | 27,12 | 26,38 | 26,52 | -2,00% | 1.695,00 |
29.01.2024 | 26,68 | 27,06 | 26,68 | 27,06 | 0,30% | 4.444,00 |
26.01.2024 | 26,75 | 27,01 | 26,75 | 26,98 | 0,33% | 834,00 |
25.01.2024 | 26,46 | 27,10 | 26,46 | 26,89 | 0,60% | 1.215,00 |
24.01.2024 | 26,07 | 26,73 | 26,07 | 26,73 | 2,53% | 102,00 |
23.01.2024 | 26,40 | 26,40 | 25,80 | 26,07 | -1,29% | 1.562,00 |
22.01.2024 | 26,32 | 26,51 | 26,08 | 26,41 | 0,76% | 1.691,00 |
19.01.2024 | 26,13 | 26,26 | 25,89 | 26,21 | 0,42% | 812,00 |
18.01.2024 | 26,21 | 26,40 | 26,09 | 26,10 | -0,19% | 2.670,00 |
17.01.2024 | 26,19 | 26,50 | 26,11 | 26,15 | -1,02% | 2.811,00 |
16.01.2024 | 26,86 | 26,86 | 26,42 | 26,42 | -1,75% | 483,00 |
15.01.2024 | 27,88 | 27,88 | 26,89 | 26,89 | -2,99% | 9.449,00 |
12.01.2024 | 28,02 | 28,10 | 27,20 | 27,72 | -2,05% | 1.539,00 |
11.01.2024 | 28,49 | 28,70 | 28,30 | 28,30 | -0,74% | 1.000,00 |
10.01.2024 | 28,26 | 28,56 | 28,26 | 28,51 | 0,32% | 4.253,00 |
09.01.2024 | 28,49 | 28,49 | 28,22 | 28,42 | -0,14% | 107,00 |
08.01.2024 | 28,86 | 28,86 | 28,18 | 28,46 | -2,06% | 662,00 |
05.01.2024 | 28,82 | 29,06 | 28,80 | 29,06 | 0,38% | 3.778,00 |
04.01.2024 | 28,43 | 29,03 | 28,43 | 28,95 | 1,76% | 5.830,00 |
03.01.2024 | 28,87 | 29,16 | 28,42 | 28,45 | -1,56% | 1.755,00 |
02.01.2024 | 28,11 | 29,01 | 28,11 | 28,90 | 2,12% | 2.134,00 |
29.12.2023 | 28,31 | 28,35 | 28,30 | 28,30 | -0,32% | 270,00 |
28.12.2023 | 28,06 | 28,39 | 28,06 | 28,39 | 0,11% | 2.062,00 |
27.12.2023 | 28,50 | 28,62 | 28,32 | 28,36 | -0,49% | 3.025,00 |
22.12.2023 | 28,40 | 28,63 | 28,40 | 28,50 | 0,21% | 2.623,00 |
21.12.2023 | 28,25 | 28,58 | 28,25 | 28,44 | 0,28% | 1.450,00 |
20.12.2023 | 27,65 | 28,46 | 27,65 | 28,36 | 2,27% | 4.875,00 |
19.12.2023 | 27,69 | 27,82 | 27,52 | 27,73 | -0,11% | 7.989,00 |
18.12.2023 | 27,93 | 27,93 | 27,67 | 27,76 | -0,82% | 938,00 |
15.12.2023 | 28,58 | 28,62 | 27,85 | 27,99 | -2,51% | 775,00 |
14.12.2023 | 28,49 | 29,30 | 28,42 | 28,71 | 1,41% | 6.792,00 |
13.12.2023 | 28,24 | 28,31 | 28,11 | 28,31 | -0,35% | 5.599,00 |
12.12.2023 | 28,18 | 28,53 | 28,18 | 28,41 | 0,85% | 12.122,00 |
11.12.2023 | 28,32 | 28,40 | 28,17 | 28,17 | -0,98% | 1.166,00 |
08.12.2023 | 28,44 | 28,73 | 28,44 | 28,45 | 0,18% | 454,00 |
07.12.2023 | 28,56 | 28,68 | 28,40 | 28,40 | -0,66% | 3.303,00 |
06.12.2023 | 27,87 | 28,75 | 27,85 | 28,59 | 1,13% | 9.572,00 |
05.12.2023 | 29,18 | 29,27 | 27,70 | 28,27 | -3,55% | 3.893,00 |
04.12.2023 | 29,01 | 29,42 | 28,85 | 29,31 | 1,00% | 5.457,00 |
01.12.2023 | 29,20 | 29,25 | 29,01 | 29,02 | -0,62% | 6.272,00 |
30.11.2023 | 28,53 | 29,20 | 28,53 | 29,20 | 1,42% | 475,00 |
29.11.2023 | 28,41 | 28,90 | 28,40 | 28,79 | 0,77% | 1.218,00 |
28.11.2023 | 28,09 | 28,57 | 28,09 | 28,57 | 1,64% | 856,00 |
27.11.2023 | 27,81 | 28,19 | 27,81 | 28,11 | 0,25% | 2.578,00 |
24.11.2023 | 27,86 | 28,04 | 27,86 | 28,04 | 0,65% | 367,00 |
23.11.2023 | 27,67 | 27,98 | 27,67 | 27,86 | 0,18% | 2.998,00 |
22.11.2023 | 27,72 | 27,81 | 27,62 | 27,81 | 0,91% | 810,00 |
21.11.2023 | 27,28 | 27,68 | 27,28 | 27,56 | 1,29% | 3.594,00 |
20.11.2023 | 27,23 | 27,55 | 27,21 | 27,21 | -0,87% | 2.823,00 |
17.11.2023 | 27,06 | 27,45 | 27,06 | 27,45 | 2,50% | 1.425,00 |
16.11.2023 | 26,84 | 26,86 | 26,71 | 26,78 | -0,74% | 1.085,00 |
15.11.2023 | 26,85 | 27,12 | 26,82 | 26,98 | 0,71% | 1.875,00 |
14.11.2023 | 25,84 | 26,90 | 25,84 | 26,79 | 3,28% | 3.514,00 |
13.11.2023 | 24,88 | 25,94 | 24,85 | 25,94 | 3,35% | 3.023,00 |
10.11.2023 | 25,22 | 25,22 | 25,04 | 25,10 | -1,99% | 134,00 |
09.11.2023 | 25,56 | 25,67 | 25,56 | 25,61 | -0,04% | 1.150,00 |
08.11.2023 | 25,01 | 26,04 | 25,01 | 25,62 | 1,51% | 1.323,00 |
07.11.2023 | 25,27 | 25,27 | 24,83 | 25,24 | -0,12% | 842,00 |