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