33,050€
-0,84%
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 | 33,49 | 33,50 | 32,73 | 33,17 | -0,78% | 21.757,00 |
| 19.12.2024 | 33,77 | 34,17 | 33,37 | 33,43 | -1,14% | 35.726,00 |
| 18.12.2024 | 33,98 | 34,39 | 33,73 | 33,82 | -0,66% | 22.136,00 |
| 17.12.2024 | 34,73 | 34,77 | 33,87 | 34,04 | -2,16% | 34.423,00 |
| 16.12.2024 | 34,73 | 35,07 | 34,64 | 34,79 | -0,13% | 56.541,00 |
| 13.12.2024 | 34,73 | 34,99 | 34,58 | 34,84 | 0,19% | 36.440,00 |
| 12.12.2024 | 34,58 | 35,15 | 34,51 | 34,77 | 0,59% | 72.700,00 |
| 11.12.2024 | 33,84 | 34,76 | 33,84 | 34,57 | 2,11% | 43.837,00 |
| 10.12.2024 | 33,50 | 34,05 | 33,50 | 33,85 | 1,04% | 121.601,00 |
| 09.12.2024 | 33,50 | 33,83 | 33,21 | 33,50 | 0,00% | 53.198,00 |
| 06.12.2024 | 33,85 | 34,09 | 33,50 | 33,50 | -1,12% | 42.017,00 |
| 05.12.2024 | 33,87 | 34,20 | 33,60 | 33,88 | 0,00% | 45.728,00 |
| 04.12.2024 | 33,80 | 34,12 | 33,58 | 33,88 | 0,10% | 42.656,00 |
| 03.12.2024 | 33,34 | 33,93 | 33,30 | 33,85 | 1,21% | 31.666,00 |
| 02.12.2024 | 33,14 | 33,71 | 33,04 | 33,44 | 0,68% | 30.626,00 |
| 29.11.2024 | 33,02 | 33,32 | 32,97 | 33,22 | 0,35% | 39.425,00 |
| 28.11.2024 | 33,27 | 33,33 | 32,89 | 33,10 | -0,33% | 48.154,00 |
| 27.11.2024 | 32,94 | 33,25 | 32,93 | 33,21 | 0,85% | 44.846,00 |
| 26.11.2024 | 33,22 | 33,41 | 32,85 | 32,93 | -1,17% | 60.856,00 |
| 25.11.2024 | 33,35 | 33,61 | 33,19 | 33,32 | 0,15% | 29.334,00 |
| 22.11.2024 | 32,75 | 33,37 | 32,62 | 33,27 | 1,56% | 48.119,00 |
| 21.11.2024 | 31,95 | 33,01 | 31,95 | 32,76 | 1,99% | 34.699,00 |
| 20.11.2024 | 32,75 | 32,95 | 31,99 | 32,12 | -1,92% | 32.920,00 |
| 19.11.2024 | 32,81 | 33,11 | 32,41 | 32,75 | -0,03% | 34.222,00 |
| 18.11.2024 | 33,42 | 33,42 | 32,60 | 32,76 | -1,89% | 37.304,00 |
| 15.11.2024 | 32,66 | 33,52 | 32,39 | 33,39 | 1,91% | 48.783,00 |
| 14.11.2024 | 32,74 | 32,99 | 32,60 | 32,77 | 0,03% | 52.927,00 |
| 13.11.2024 | 33,10 | 33,36 | 32,48 | 32,76 | -1,34% | 52.119,00 |
| 12.11.2024 | 33,25 | 33,57 | 33,07 | 33,20 | -0,81% | 28.291,00 |
| 11.11.2024 | 33,87 | 33,97 | 33,33 | 33,47 | -1,21% | 42.450,00 |
| 08.11.2024 | 33,90 | 34,43 | 33,75 | 33,88 | -0,26% | 54.022,00 |
| 07.11.2024 | 34,89 | 34,94 | 33,68 | 33,97 | -2,64% | 35.391,00 |
| 06.11.2024 | 34,29 | 36,25 | 33,80 | 34,89 | 3,21% | 74.539,00 |
| 05.11.2024 | 33,44 | 34,11 | 33,14 | 33,81 | 1,85% | 52.417,00 |
| 04.11.2024 | 33,93 | 34,21 | 33,13 | 33,19 | -2,30% | 37.667,00 |
| 01.11.2024 | 33,32 | 34,09 | 33,32 | 33,97 | 1,89% | 20.238,00 |
| 31.10.2024 | 33,11 | 33,48 | 32,97 | 33,34 | 0,69% | 18.626,00 |
| 30.10.2024 | 33,94 | 33,99 | 32,98 | 33,11 | -2,46% | 41.390,00 |
| 29.10.2024 | 34,75 | 34,82 | 33,93 | 33,95 | -1,78% | 59.676,00 |
| 28.10.2024 | 33,78 | 34,67 | 33,73 | 34,56 | 2,66% | 48.485,00 |
| 25.10.2024 | 33,57 | 33,95 | 33,51 | 33,67 | 0,01% | 55.518,00 |
| 24.10.2024 | 33,31 | 34,17 | 33,31 | 33,66 | 1,14% | 42.502,00 |
| 23.10.2024 | 33,60 | 33,71 | 33,27 | 33,28 | -1,06% | 24.759,00 |
| 22.10.2024 | 33,74 | 33,74 | 33,06 | 33,64 | -0,16% | 43.050,00 |
| 21.10.2024 | 33,46 | 34,15 | 33,34 | 33,69 | 0,55% | 122.601,00 |
| 18.10.2024 | 33,32 | 33,51 | 33,13 | 33,51 | 0,56% | 39.199,00 |
| 17.10.2024 | 33,71 | 33,73 | 32,96 | 33,32 | -1,19% | 48.603,00 |
| 16.10.2024 | 33,62 | 33,82 | 33,32 | 33,72 | 0,76% | 30.932,00 |
| 15.10.2024 | 33,64 | 34,03 | 33,47 | 33,47 | -0,73% | 34.612,00 |
| 14.10.2024 | 33,37 | 33,76 | 33,37 | 33,71 | 0,63% | 37.631,00 |
| 11.10.2024 | 33,59 | 33,73 | 33,39 | 33,50 | -0,48% | 29.129,00 |
| 10.10.2024 | 33,93 | 33,98 | 33,58 | 33,66 | -1,35% | 34.412,00 |
| 09.10.2024 | 33,73 | 34,21 | 33,70 | 34,12 | 1,17% | 63.602,00 |
| 08.10.2024 | 33,37 | 33,90 | 33,33 | 33,73 | 0,88% | 33.368,00 |
| 07.10.2024 | 33,98 | 33,99 | 33,35 | 33,43 | -1,73% | 39.200,00 |
| 04.10.2024 | 33,93 | 34,44 | 33,86 | 34,02 | 0,13% | 28.583,00 |
| 03.10.2024 | 34,09 | 34,44 | 33,75 | 33,98 | -0,77% | 7.627,00 |
| 02.10.2024 | 34,21 | 34,50 | 33,82 | 34,24 | 0,12% | 46.795,00 |
| 01.10.2024 | 34,19 | 34,68 | 33,99 | 34,20 | -0,07% | 38.136,00 |
| 30.09.2024 | 33,54 | 34,28 | 33,39 | 34,23 | 2,13% | 48.103,00 |
| 27.09.2024 | 33,46 | 33,79 | 33,33 | 33,51 | 0,12% | 40.556,00 |
| 26.09.2024 | 33,36 | 33,49 | 33,15 | 33,47 | 0,77% | 38.764,00 |
| 25.09.2024 | 33,06 | 33,38 | 32,92 | 33,22 | 0,11% | 26.715,00 |
| 24.09.2024 | 33,30 | 33,43 | 33,05 | 33,18 | -0,06% | 24.538,00 |
| 23.09.2024 | 33,26 | 33,52 | 33,09 | 33,20 | -0,08% | 19.149,00 |
| 20.09.2024 | 33,81 | 33,81 | 33,10 | 33,23 | -1,77% | 53.852,00 |
| 19.09.2024 | 34,34 | 34,64 | 33,82 | 33,83 | -0,89% | 48.247,00 |
| 18.09.2024 | 34,39 | 34,46 | 34,11 | 34,13 | -0,73% | 22.896,00 |
| 17.09.2024 | 34,08 | 34,51 | 34,00 | 34,38 | 0,91% | 28.832,00 |
| 16.09.2024 | 34,61 | 34,61 | 33,84 | 34,07 | -1,50% | 35.914,00 |
| 13.09.2024 | 34,40 | 35,04 | 34,20 | 34,59 | 2,19% | 41.427,00 |
| 12.09.2024 | 33,98 | 34,07 | 33,66 | 33,85 | -0,21% | 22.700,00 |
| 11.09.2024 | 33,78 | 34,07 | 33,59 | 33,92 | 0,10% | 27.668,00 |
| 10.09.2024 | 33,55 | 33,94 | 33,41 | 33,89 | 0,64% | 59.685,00 |
| 09.09.2024 | 33,12 | 33,68 | 33,12 | 33,67 | 1,97% | 47.605,00 |
| 06.09.2024 | 33,78 | 33,79 | 32,40 | 33,02 | -2,34% | 29.321,00 |
| 05.09.2024 | 33,68 | 33,97 | 33,53 | 33,81 | 0,25% | 48.019,00 |
| 04.09.2024 | 32,99 | 33,82 | 32,94 | 33,73 | 1,89% | 43.323,00 |
| 03.09.2024 | 33,35 | 33,54 | 32,51 | 33,10 | -0,96% | 42.450,00 |
| 02.09.2024 | 33,31 | 33,50 | 33,26 | 33,42 | 0,29% | 47.882,00 |
| 30.08.2024 | 33,11 | 33,61 | 33,07 | 33,33 | 1,08% | 77.576,00 |
| 29.08.2024 | 33,16 | 33,44 | 32,97 | 32,97 | -0,53% | 29.938,00 |
| 28.08.2024 | 33,12 | 33,43 | 33,10 | 33,15 | 0,11% | 73.631,00 |
| 27.08.2024 | 32,83 | 33,28 | 32,75 | 33,11 | 1,18% | 43.346,00 |
| 26.08.2024 | 32,80 | 32,98 | 32,71 | 32,73 | -0,35% | 47.106,00 |
| 23.08.2024 | 32,49 | 32,88 | 32,45 | 32,84 | 1,37% | 30.835,00 |
| 22.08.2024 | 32,19 | 32,64 | 32,18 | 32,40 | 0,47% | 28.963,00 |
| 21.08.2024 | 32,00 | 32,48 | 31,90 | 32,25 | 1,19% | 51.624,00 |
| 20.08.2024 | 32,06 | 32,17 | 31,85 | 31,87 | -0,52% | 46.076,00 |
| 19.08.2024 | 31,93 | 32,25 | 31,77 | 32,03 | 0,28% | 58.134,00 |
| 16.08.2024 | 31,69 | 31,98 | 31,61 | 31,94 | 0,92% | 30.620,00 |
| 15.08.2024 | 31,71 | 31,84 | 31,59 | 31,65 | -0,09% | 43.279,00 |
| 14.08.2024 | 31,51 | 31,70 | 31,32 | 31,68 | 0,51% | 33.330,00 |
| 13.08.2024 | 30,91 | 31,53 | 30,81 | 31,52 | 2,59% | 154.365,00 |
| 12.08.2024 | 31,07 | 31,22 | 30,72 | 30,73 | -0,76% | 18.350,00 |
| 09.08.2024 | 30,91 | 31,18 | 30,78 | 30,96 | -0,03% | 9.330,00 |
| 08.08.2024 | 30,94 | 31,14 | 30,73 | 30,97 | 0,32% | 59.065,00 |
| 07.08.2024 | 30,91 | 31,15 | 30,52 | 30,87 | 1,15% | 75.900,00 |
| 06.08.2024 | 31,37 | 31,37 | 30,52 | 30,52 | -0,84% | 37.387,00 |
| 05.08.2024 | 30,35 | 31,15 | 29,69 | 30,78 | -1,69% | 75.403,00 |