Fresenius SE & Co. KGaA
[WKN: 578560 | ISIN: DE0005785604]
Aktienkurse
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