24,910€
0,20%
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 | 24,96 | 25,39 | 24,91 | 25,01 | 0,16% | 40.180,00 |
27.03.2024 | 24,66 | 25,12 | 24,54 | 24,97 | 1,30% | 106.214,00 |
26.03.2024 | 24,56 | 24,74 | 24,33 | 24,65 | 0,43% | 41.285,00 |
25.03.2024 | 24,73 | 24,73 | 24,46 | 24,55 | -0,75% | 23.703,00 |
22.03.2024 | 24,65 | 24,86 | 24,62 | 24,73 | 0,30% | 45.809,00 |
21.03.2024 | 25,16 | 25,16 | 24,52 | 24,66 | -1,58% | 27.580,00 |
20.03.2024 | 25,20 | 25,28 | 24,86 | 25,05 | -0,63% | 51.661,00 |
19.03.2024 | 25,14 | 25,39 | 24,86 | 25,21 | 0,24% | 49.270,00 |
18.03.2024 | 25,09 | 25,24 | 24,88 | 25,15 | 0,38% | 52.130,00 |
15.03.2024 | 25,14 | 25,39 | 25,00 | 25,06 | -0,22% | 57.150,00 |
14.03.2024 | 25,49 | 25,58 | 25,02 | 25,11 | -1,45% | 30.573,00 |
13.03.2024 | 25,56 | 25,68 | 25,12 | 25,48 | -0,49% | 50.261,00 |
12.03.2024 | 25,53 | 25,61 | 25,34 | 25,61 | 0,53% | 22.067,00 |
11.03.2024 | 25,53 | 25,82 | 25,33 | 25,47 | -0,74% | 25.578,00 |
08.03.2024 | 25,63 | 25,97 | 25,51 | 25,66 | 0,18% | 36.221,00 |
07.03.2024 | 25,04 | 25,80 | 24,94 | 25,62 | 2,46% | 28.962,00 |
06.03.2024 | 25,60 | 25,64 | 24,92 | 25,00 | -2,06% | 37.359,00 |
05.03.2024 | 24,78 | 25,90 | 24,41 | 25,53 | 2,82% | 36.042,00 |
04.03.2024 | 25,88 | 25,91 | 24,46 | 24,83 | -3,76% | 62.535,00 |
01.03.2024 | 25,95 | 26,02 | 25,56 | 25,80 | -0,23% | 45.480,00 |
29.02.2024 | 26,00 | 26,36 | 25,77 | 25,86 | -0,33% | 58.433,00 |
28.02.2024 | 26,09 | 26,29 | 25,91 | 25,94 | -0,54% | 45.840,00 |
27.02.2024 | 26,10 | 26,16 | 25,49 | 26,08 | -0,23% | 48.316,00 |
26.02.2024 | 25,76 | 26,35 | 25,60 | 26,14 | 1,34% | 42.746,00 |
23.02.2024 | 25,84 | 26,03 | 25,46 | 25,80 | -0,31% | 48.841,00 |
22.02.2024 | 26,21 | 26,46 | 25,28 | 25,88 | -0,94% | 45.255,00 |
21.02.2024 | 25,64 | 27,27 | 25,62 | 26,12 | 0,44% | 94.493,00 |
20.02.2024 | 26,90 | 26,95 | 25,94 | 26,01 | -2,40% | 39.760,00 |
19.02.2024 | 26,34 | 26,68 | 26,27 | 26,65 | 1,06% | 49.692,00 |
16.02.2024 | 26,45 | 26,62 | 26,18 | 26,37 | -0,28% | 41.789,00 |
15.02.2024 | 26,23 | 26,51 | 26,05 | 26,44 | 0,97% | 60.748,00 |
14.02.2024 | 25,27 | 26,28 | 25,27 | 26,19 | 3,70% | 44.464,00 |
13.02.2024 | 25,66 | 25,81 | 25,25 | 25,25 | -1,71% | 68.647,00 |
12.02.2024 | 25,28 | 25,83 | 25,13 | 25,69 | 1,46% | 48.593,00 |
09.02.2024 | 25,35 | 25,52 | 25,16 | 25,32 | -0,10% | 33.786,00 |
08.02.2024 | 25,46 | 25,63 | 25,31 | 25,35 | -0,10% | 29.991,00 |
07.02.2024 | 25,71 | 25,94 | 25,37 | 25,37 | -1,32% | 22.710,00 |
06.02.2024 | 25,57 | 25,80 | 25,17 | 25,71 | 0,72% | 42.879,00 |
05.02.2024 | 25,52 | 25,68 | 25,32 | 25,53 | -0,10% | 34.131,00 |
02.02.2024 | 26,16 | 26,22 | 25,35 | 25,55 | -2,22% | 49.478,00 |
01.02.2024 | 26,06 | 26,16 | 25,60 | 26,13 | 0,27% | 22.857,00 |
31.01.2024 | 26,49 | 26,66 | 25,94 | 26,06 | -1,75% | 35.128,00 |
30.01.2024 | 27,14 | 27,17 | 26,31 | 26,53 | -2,18% | 20.934,00 |
29.01.2024 | 26,86 | 27,14 | 26,61 | 27,12 | 0,84% | 41.795,00 |
26.01.2024 | 26,52 | 27,06 | 26,49 | 26,89 | 1,22% | 42.907,00 |
25.01.2024 | 26,56 | 27,17 | 26,45 | 26,57 | 0,25% | 41.162,00 |
24.01.2024 | 26,15 | 26,77 | 26,12 | 26,50 | 1,61% | 27.139,00 |
23.01.2024 | 26,41 | 26,57 | 25,74 | 26,08 | -1,14% | 27.071,00 |
22.01.2024 | 26,39 | 26,58 | 25,96 | 26,38 | 0,21% | 23.782,00 |
19.01.2024 | 26,18 | 26,43 | 25,89 | 26,33 | 0,59% | 48.053,00 |
18.01.2024 | 26,23 | 26,46 | 26,10 | 26,17 | -0,17% | 28.960,00 |
17.01.2024 | 26,19 | 26,66 | 26,04 | 26,22 | -0,44% | 46.339,00 |
16.01.2024 | 26,86 | 26,99 | 26,32 | 26,33 | -2,19% | 17.517,00 |
15.01.2024 | 27,85 | 27,96 | 26,86 | 26,92 | -3,08% | 31.965,00 |
12.01.2024 | 28,03 | 28,20 | 26,70 | 27,78 | -1,00% | 38.157,00 |
11.01.2024 | 28,58 | 28,77 | 27,87 | 28,06 | -1,66% | 40.085,00 |
10.01.2024 | 28,29 | 28,69 | 28,19 | 28,53 | 0,60% | 16.475,00 |
09.01.2024 | 28,54 | 28,63 | 28,17 | 28,36 | -0,70% | 31.965,00 |
08.01.2024 | 28,88 | 28,90 | 28,01 | 28,56 | -1,38% | 42.033,00 |
05.01.2024 | 28,89 | 29,15 | 28,76 | 28,96 | 0,14% | 24.898,00 |
04.01.2024 | 28,44 | 29,11 | 28,38 | 28,92 | 1,51% | 34.948,00 |
03.01.2024 | 28,93 | 29,20 | 28,39 | 28,49 | -1,62% | 37.626,00 |
02.01.2024 | 28,21 | 29,12 | 28,07 | 28,96 | 2,53% | 43.443,00 |
29.12.2023 | 28,34 | 28,44 | 28,24 | 28,25 | -0,39% | 9.437,00 |
28.12.2023 | 28,32 | 28,46 | 28,14 | 28,36 | 0,64% | 52.690,00 |
27.12.2023 | 28,51 | 28,65 | 28,18 | 28,18 | -1,07% | 43.091,00 |
22.12.2023 | 28,49 | 28,81 | 28,37 | 28,48 | -0,04% | 54.846,00 |
21.12.2023 | 28,24 | 28,84 | 28,24 | 28,49 | 0,81% | 41.952,00 |
20.12.2023 | 27,73 | 28,63 | 27,68 | 28,26 | 1,87% | 46.628,00 |
19.12.2023 | 27,70 | 27,86 | 27,51 | 27,74 | 0,29% | 39.592,00 |
18.12.2023 | 27,97 | 28,00 | 27,66 | 27,66 | -1,14% | 47.809,00 |
15.12.2023 | 28,56 | 28,61 | 27,77 | 27,98 | -2,22% | 34.157,00 |
14.12.2023 | 28,45 | 29,39 | 28,39 | 28,62 | 0,79% | 95.992,00 |
13.12.2023 | 28,29 | 28,42 | 28,12 | 28,39 | 0,32% | 26.570,00 |
12.12.2023 | 28,24 | 28,62 | 28,22 | 28,30 | 0,28% | 50.568,00 |
11.12.2023 | 28,43 | 28,59 | 28,14 | 28,22 | -0,76% | 32.605,00 |
08.12.2023 | 28,45 | 28,83 | 28,34 | 28,44 | 0,11% | 47.270,00 |
07.12.2023 | 28,66 | 28,81 | 28,35 | 28,41 | -0,92% | 55.138,00 |
06.12.2023 | 28,04 | 28,79 | 27,72 | 28,67 | 2,17% | 73.682,00 |
05.12.2023 | 29,24 | 29,37 | 27,70 | 28,06 | -4,17% | 42.000,00 |
04.12.2023 | 29,12 | 29,51 | 28,95 | 29,28 | 0,50% | 35.426,00 |
01.12.2023 | 29,20 | 29,33 | 28,98 | 29,14 | -0,24% | 73.891,00 |
30.11.2023 | 28,60 | 29,23 | 28,44 | 29,21 | 2,22% | 51.002,00 |
29.11.2023 | 28,45 | 28,95 | 28,28 | 28,57 | 0,51% | 33.123,00 |
28.11.2023 | 28,13 | 28,59 | 27,96 | 28,43 | 1,07% | 25.064,00 |
27.11.2023 | 27,84 | 28,29 | 27,84 | 28,13 | 0,77% | 36.177,00 |
24.11.2023 | 27,89 | 28,05 | 27,84 | 27,91 | 0,00% | 30.306,00 |
23.11.2023 | 27,68 | 27,98 | 27,63 | 27,91 | 0,61% | 30.285,00 |
22.11.2023 | 27,68 | 28,09 | 27,53 | 27,74 | -0,13% | 44.323,00 |
21.11.2023 | 27,38 | 27,96 | 27,29 | 27,78 | 1,70% | 40.444,00 |
20.11.2023 | 27,30 | 27,55 | 27,26 | 27,31 | -0,07% | 34.292,00 |
17.11.2023 | 27,09 | 27,54 | 26,98 | 27,33 | 1,98% | 79.453,00 |
16.11.2023 | 26,84 | 26,96 | 26,73 | 26,80 | -0,11% | 17.662,00 |
15.11.2023 | 26,92 | 27,14 | 26,71 | 26,83 | 0,04% | 53.572,00 |
14.11.2023 | 25,89 | 26,98 | 25,84 | 26,82 | 3,65% | 81.794,00 |
13.11.2023 | 24,99 | 25,90 | 24,65 | 25,88 | 3,01% | 90.849,00 |
10.11.2023 | 25,30 | 25,50 | 24,91 | 25,12 | -0,73% | 35.615,00 |
09.11.2023 | 25,62 | 25,93 | 25,30 | 25,31 | -1,19% | 25.402,00 |
08.11.2023 | 25,09 | 26,20 | 25,07 | 25,61 | 1,79% | 49.778,00 |
07.11.2023 | 25,35 | 25,40 | 24,76 | 25,16 | -1,04% | 33.512,00 |