12,492$
-0,04%
Echtzeit-Aktienkurs FRESENIUS SE+CO. ADR 1/4
Bid:
Ask:
Aktienkurse zur FRESENIUS SE+CO. ADR 1/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,47 | 12,50 | 12,42 | 12,47 | 0,07% | - |
| 02.07.2025 | 12,44 | 12,53 | 12,43 | 12,46 | -0,97% | - |
| 01.07.2025 | 12,52 | 12,59 | 12,52 | 12,59 | 0,16% | - |
| 30.06.2025 | 12,48 | 12,57 | 12,48 | 12,57 | 0,85% | - |
| 27.06.2025 | 12,44 | 12,54 | 12,43 | 12,46 | 0,63% | - |
| 26.06.2025 | 12,33 | 12,43 | 12,28 | 12,38 | 1,00% | - |
| 25.06.2025 | 12,13 | 12,26 | 12,13 | 12,26 | -0,63% | - |
| 24.06.2025 | 12,24 | 12,38 | 12,22 | 12,34 | 2,14% | - |
| 23.06.2025 | 12,01 | 12,10 | 12,00 | 12,08 | -0,15% | - |
| 20.06.2025 | 12,10 | 12,16 | 12,04 | 12,10 | -0,14% | - |
| 18.06.2025 | 12,07 | 12,14 | 12,04 | 12,11 | -1,93% | - |
| 17.06.2025 | 12,48 | 12,52 | 12,35 | 12,35 | -2,69% | - |
| 16.06.2025 | 12,78 | 12,84 | 12,69 | 12,69 | -0,16% | - |
| 13.06.2025 | 12,63 | 12,77 | 12,63 | 12,71 | -0,85% | - |
| 12.06.2025 | 12,91 | 12,91 | 12,80 | 12,82 | 1,39% | - |
| 11.06.2025 | 12,65 | 12,67 | 12,63 | 12,65 | 0,49% | - |
| 10.06.2025 | 12,43 | 12,61 | 12,43 | 12,59 | 0,08% | - |
| 09.06.2025 | 12,43 | 12,58 | 12,43 | 12,58 | -0,77% | - |
| 06.06.2025 | 12,58 | 12,69 | 12,58 | 12,67 | -0,23% | - |
| 05.06.2025 | 12,60 | 12,76 | 12,60 | 12,70 | 1,40% | - |
| 04.06.2025 | 12,44 | 12,61 | 12,44 | 12,53 | 0,87% | - |
| 03.06.2025 | 12,38 | 12,44 | 12,32 | 12,42 | -1,51% | - |
| 02.06.2025 | 12,48 | 12,61 | 12,43 | 12,61 | 3,49% | - |
| 30.05.2025 | 12,08 | 12,28 | 12,08 | 12,19 | 0,76% | - |
| 29.05.2025 | 12,00 | 12,14 | 12,00 | 12,09 | 0,31% | - |
| 28.05.2025 | 12,11 | 12,19 | 12,04 | 12,06 | -2,80% | - |
| 27.05.2025 | 12,31 | 12,47 | 12,31 | 12,40 | -0,75% | - |
| 23.05.2025 | 12,21 | 12,52 | 12,21 | 12,50 | 1,62% | - |
| 22.05.2025 | 12,34 | 12,41 | 12,22 | 12,30 | -0,49% | - |
| 21.05.2025 | 12,42 | 12,46 | 12,36 | 12,36 | -0,90% | - |
| 20.05.2025 | 12,34 | 12,47 | 12,34 | 12,47 | 2,08% | - |
| 19.05.2025 | 12,21 | 12,23 | 12,16 | 12,22 | 1,86% | - |
| 16.05.2025 | 11,89 | 12,05 | 11,89 | 11,99 | 0,38% | - |
| 15.05.2025 | 11,87 | 11,97 | 11,81 | 11,95 | 1,83% | - |
| 14.05.2025 | 11,75 | 11,82 | 11,71 | 11,73 | -1,74% | - |
| 13.05.2025 | 11,95 | 11,95 | 11,78 | 11,94 | 0,10% | - |
| 12.05.2025 | 11,95 | 12,01 | 11,89 | 11,93 | -1,06% | - |
| 09.05.2025 | 12,07 | 12,21 | 12,04 | 12,06 | -0,33% | - |
| 08.05.2025 | 12,13 | 12,19 | 11,96 | 12,10 | -1,83% | - |
| 07.05.2025 | 12,31 | 12,42 | 12,31 | 12,32 | 1,57% | - |
| 06.05.2025 | 12,08 | 12,14 | 12,03 | 12,13 | 0,82% | - |
| 05.05.2025 | 12,06 | 12,08 | 11,97 | 12,03 | 1,11% | - |
| 02.05.2025 | 12,01 | 12,10 | 11,82 | 11,90 | -0,22% | - |
| 30.04.2025 | 11,82 | 11,93 | 11,77 | 11,93 | 1,91% | - |
| 29.04.2025 | 11,70 | 11,72 | 11,69 | 11,70 | 0,62% | - |
| 28.04.2025 | 11,55 | 11,64 | 11,52 | 11,63 | 1,74% | - |
| 25.04.2025 | 11,40 | 11,45 | 11,36 | 11,43 | 0,22% | - |
| 24.04.2025 | 11,38 | 11,41 | 11,33 | 11,41 | 1,58% | - |
| 23.04.2025 | 11,18 | 11,26 | 11,18 | 11,23 | -1,69% | - |
| 22.04.2025 | 11,36 | 11,60 | 11,34 | 11,42 | 2,53% | - |
| 17.04.2025 | 11,10 | 11,18 | 11,09 | 11,14 | -0,32% | - |
| 16.04.2025 | 11,21 | 11,36 | 11,17 | 11,18 | 1,48% | - |
| 15.04.2025 | 11,10 | 11,20 | 10,98 | 11,01 | 0,71% | - |
| 14.04.2025 | 10,68 | 10,95 | 10,67 | 10,94 | 2,95% | - |
| 11.04.2025 | 10,35 | 10,62 | 10,35 | 10,62 | 2,86% | - |
| 10.04.2025 | 10,22 | 10,38 | 10,19 | 10,33 | 2,40% | - |
| 09.04.2025 | 9,77 | 10,40 | 9,76 | 10,08 | 0,97% | - |
| 08.04.2025 | 10,21 | 10,27 | 9,99 | 9,99 | 0,01% | - |
| 07.04.2025 | 9,98 | 10,17 | 9,93 | 9,99 | -3,73% | - |
| 04.04.2025 | 10,69 | 10,69 | 10,37 | 10,37 | -5,92% | - |
| 03.04.2025 | 11,13 | 11,19 | 11,03 | 11,03 | 2,58% | - |
| 02.04.2025 | 10,53 | 10,76 | 10,53 | 10,75 | 0,74% | - |
| 01.04.2025 | 10,84 | 10,84 | 10,67 | 10,67 | -0,95% | - |
| 31.03.2025 | 10,64 | 10,83 | 10,63 | 10,77 | -1,31% | - |
| 28.03.2025 | 10,86 | 10,93 | 10,82 | 10,92 | -0,26% | - |
| 27.03.2025 | 10,83 | 11,00 | 10,83 | 10,95 | -0,03% | - |
| 26.03.2025 | 10,92 | 11,02 | 10,89 | 10,95 | 0,96% | - |
| 25.03.2025 | 10,86 | 10,91 | 10,82 | 10,84 | 0,89% | - |
| 24.03.2025 | 10,61 | 10,77 | 10,61 | 10,75 | -0,57% | - |
| 21.03.2025 | 10,83 | 10,83 | 10,79 | 10,81 | -0,25% | - |
| 20.03.2025 | 10,79 | 10,87 | 10,78 | 10,84 | -1,37% | - |
| 19.03.2025 | 10,88 | 11,06 | 10,88 | 10,99 | -0,66% | - |
| 18.03.2025 | 10,98 | 11,06 | 10,94 | 11,06 | 0,83% | - |
| 17.03.2025 | 10,81 | 10,98 | 10,81 | 10,97 | 1,16% | - |
| 14.03.2025 | 10,77 | 10,85 | 10,77 | 10,84 | 1,91% | - |
| 13.03.2025 | 10,69 | 10,74 | 10,60 | 10,64 | -1,64% | - |
| 12.03.2025 | 10,64 | 10,84 | 10,64 | 10,82 | 2,33% | - |
| 11.03.2025 | 10,64 | 10,64 | 10,49 | 10,57 | -1,27% | - |
| 10.03.2025 | 10,81 | 10,82 | 10,69 | 10,71 | -2,67% | - |
| 07.03.2025 | 10,81 | 11,03 | 10,81 | 11,00 | -0,11% | - |
| 06.03.2025 | 10,97 | 11,08 | 10,97 | 11,02 | 0,33% | - |
| 05.03.2025 | 10,93 | 10,98 | 10,92 | 10,98 | 3,11% | - |
| 04.03.2025 | 10,40 | 10,65 | 10,33 | 10,65 | 2,96% | - |
| 03.03.2025 | 10,37 | 10,39 | 10,34 | 10,34 | 3,77% | - |
| 28.02.2025 | 9,95 | 10,04 | 9,95 | 9,97 | 0,17% | - |
| 27.02.2025 | 9,94 | 9,98 | 9,94 | 9,95 | -3,26% | - |
| 26.02.2025 | 10,22 | 10,32 | 10,18 | 10,28 | 6,21% | - |
| 25.02.2025 | 9,68 | 9,69 | 9,61 | 9,68 | 0,08% | - |
| 24.02.2025 | 9,60 | 9,68 | 9,58 | 9,67 | 0,95% | - |
| 21.02.2025 | 9,58 | 9,59 | 9,56 | 9,58 | -0,31% | - |
| 20.02.2025 | 9,55 | 9,62 | 9,55 | 9,61 | 0,07% | - |
| 19.02.2025 | 9,56 | 9,63 | 9,56 | 9,61 | -0,97% | - |
| 18.02.2025 | 9,71 | 9,75 | 9,69 | 9,70 | -0,79% | - |
| 17.02.2025 | 9,76 | 9,78 | 9,76 | 9,78 | -0,32% | - |
| 14.02.2025 | 9,86 | 9,89 | 9,80 | 9,81 | -1,67% | - |
| 13.02.2025 | 9,93 | 10,00 | 9,93 | 9,97 | 0,12% | - |
| 12.02.2025 | 9,80 | 9,99 | 9,80 | 9,96 | 0,78% | - |
| 11.02.2025 | 9,82 | 9,89 | 9,82 | 9,89 | 1,93% | - |
| 10.02.2025 | 9,67 | 9,70 | 9,67 | 9,70 | 0,56% | - |
| 07.02.2025 | 9,67 | 9,70 | 9,64 | 9,64 | 1,20% | - |