Börse:
24,730€
-0,04%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
24,720€
Ask:
24,740€
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 24,79 | 24,86 | 24,62 | 24,74 | 0,00% | 20,00 |
| 15.08.2022 | 24,81 | 24,83 | 24,53 | 24,74 | -0,04% | 11.675,00 |
| 12.08.2022 | 25,10 | 25,16 | 24,52 | 24,75 | 0,20% | 21.375,00 |
| 11.08.2022 | 24,79 | 24,90 | 24,43 | 24,70 | -0,20% | 30.975,00 |
| 10.08.2022 | 24,42 | 24,94 | 24,37 | 24,75 | 1,29% | 13.281,00 |
| 09.08.2022 | 24,46 | 24,78 | 24,23 | 24,44 | -0,12% | 10.129,00 |
| 08.08.2022 | 24,75 | 24,90 | 24,23 | 24,47 | -1,13% | 39.078,00 |
| 05.08.2022 | 24,23 | 24,75 | 23,85 | 24,75 | 2,21% | 18.938,00 |
| 04.08.2022 | 24,13 | 24,39 | 23,86 | 24,21 | 0,31% | 24.451,00 |
| 03.08.2022 | 24,22 | 24,32 | 23,40 | 24,14 | -0,21% | 37.817,00 |
| 02.08.2022 | 24,79 | 24,80 | 24,08 | 24,19 | -2,72% | 55.751,00 |
| 01.08.2022 | 24,96 | 25,39 | 24,69 | 24,86 | -0,58% | 39.277,00 |
| 29.07.2022 | 25,03 | 25,07 | 24,39 | 25,01 | -0,10% | 43.406,00 |
| 28.07.2022 | 25,55 | 26,68 | 24,55 | 25,03 | -8,83% | 136.621,00 |
| 27.07.2022 | 27,78 | 27,98 | 27,19 | 27,46 | -0,44% | 8.624,00 |
| 26.07.2022 | 27,50 | 27,79 | 27,25 | 27,58 | 0,09% | 3.807,00 |
| 25.07.2022 | 27,17 | 27,86 | 27,06 | 27,55 | 1,40% | 6.668,00 |
| 22.07.2022 | 26,91 | 27,52 | 26,85 | 27,17 | 0,59% | 11.489,00 |
| 21.07.2022 | 27,43 | 27,51 | 26,65 | 27,01 | -1,03% | 18.023,00 |
| 20.07.2022 | 28,02 | 28,16 | 27,22 | 27,29 | -2,45% | 13.253,00 |
| 19.07.2022 | 27,10 | 27,99 | 26,96 | 27,98 | 3,23% | 7.033,00 |
| 18.07.2022 | 27,65 | 27,77 | 26,98 | 27,10 | -1,56% | 6.542,00 |
| 15.07.2022 | 27,04 | 27,74 | 26,99 | 27,53 | 1,85% | 4.421,00 |
| 14.07.2022 | 27,42 | 27,66 | 26,68 | 27,03 | -1,58% | 6.035,00 |
| 13.07.2022 | 27,96 | 28,13 | 26,60 | 27,47 | -1,70% | 2.224,00 |
| 12.07.2022 | 28,38 | 28,38 | 27,47 | 27,94 | -1,86% | 11.284,00 |
| 11.07.2022 | 28,66 | 28,98 | 28,39 | 28,47 | -1,04% | 4.651,00 |
| 08.07.2022 | 28,81 | 28,96 | 28,27 | 28,77 | -0,31% | 4.633,00 |
| 07.07.2022 | 29,19 | 29,22 | 28,57 | 28,86 | -0,94% | 3.205,00 |
| 06.07.2022 | 29,02 | 29,32 | 28,63 | 29,14 | 0,22% | 3.478,00 |
| 05.07.2022 | 29,40 | 29,50 | 28,56 | 29,07 | -0,84% | 1.768,00 |
| 04.07.2022 | 29,28 | 29,71 | 29,12 | 29,32 | 0,09% | 3.618,00 |
| 01.07.2022 | 28,80 | 29,32 | 28,41 | 29,29 | 0,88% | 5.035,00 |
| 30.06.2022 | 29,14 | 29,20 | 28,53 | 29,04 | -0,55% | 7.534,00 |
| 29.06.2022 | 28,87 | 29,50 | 28,63 | 29,20 | 1,16% | 1.961,00 |
| 28.06.2022 | 28,80 | 29,27 | 28,73 | 28,86 | 0,28% | 3.581,00 |
| 27.06.2022 | 28,24 | 29,28 | 28,14 | 28,78 | 2,26% | 6.031,00 |
| 24.06.2022 | 27,61 | 28,41 | 27,61 | 28,15 | 2,05% | 9.640,00 |
| 23.06.2022 | 26,98 | 27,59 | 26,52 | 27,58 | 2,20% | 11.738,00 |
| 22.06.2022 | 27,56 | 27,78 | 26,80 | 26,99 | -3,09% | 15.899,00 |
| 21.06.2022 | 29,38 | 29,68 | 27,65 | 27,85 | -5,24% | 13.000,00 |
| 20.06.2022 | 29,04 | 29,44 | 28,83 | 29,39 | 1,19% | 3.546,00 |
| 17.06.2022 | 29,08 | 29,52 | 28,92 | 29,04 | 0,07% | 4.743,00 |
| 16.06.2022 | 29,92 | 30,08 | 28,84 | 29,02 | -3,09% | 4.611,00 |
| 15.06.2022 | 29,70 | 30,11 | 29,59 | 29,95 | 0,94% | 2.507,00 |
| 14.06.2022 | 30,22 | 30,23 | 29,55 | 29,67 | -1,76% | 5.124,00 |
| 13.06.2022 | 29,85 | 30,47 | 29,39 | 30,20 | 0,37% | 11.055,00 |
| 10.06.2022 | 30,31 | 30,45 | 29,72 | 30,09 | -0,76% | 6.391,00 |
| 09.06.2022 | 31,14 | 31,19 | 30,32 | 30,32 | -2,71% | 9.704,00 |
| 08.06.2022 | 31,39 | 31,44 | 31,04 | 31,16 | -0,70% | 5.455,00 |
| 07.06.2022 | 31,23 | 31,43 | 30,88 | 31,38 | 0,34% | 8.510,00 |
| 06.06.2022 | 31,45 | 31,67 | 31,14 | 31,28 | -0,45% | 3.148,00 |
| 03.06.2022 | 31,26 | 31,63 | 31,19 | 31,42 | 0,51% | 2.560,00 |
| 02.06.2022 | 31,65 | 31,96 | 30,78 | 31,26 | -1,29% | 10.371,00 |
| 01.06.2022 | 31,99 | 32,47 | 31,53 | 31,67 | -0,97% | 5.947,00 |
| 31.05.2022 | 32,32 | 32,87 | 31,93 | 31,98 | -0,78% | 7.083,00 |
| 30.05.2022 | 32,51 | 32,78 | 32,17 | 32,23 | -0,69% | 9.699,00 |
| 27.05.2022 | 32,17 | 32,82 | 31,92 | 32,45 | 0,81% | 4.938,00 |
| 26.05.2022 | 32,04 | 32,29 | 31,81 | 32,19 | 0,39% | 3.812,00 |
| 25.05.2022 | 32,01 | 32,13 | 31,58 | 32,07 | 0,28% | 7.863,00 |
| 24.05.2022 | 31,95 | 32,06 | 31,65 | 31,98 | -0,19% | 4.701,00 |
| 23.05.2022 | 32,63 | 32,89 | 31,81 | 32,04 | -1,25% | 5.736,00 |
| 20.05.2022 | 32,00 | 32,48 | 31,78 | 32,44 | 1,68% | 3.975,00 |
| 19.05.2022 | 32,61 | 32,67 | 31,28 | 31,91 | -2,04% | 7.373,00 |
| 18.05.2022 | 33,21 | 33,48 | 32,53 | 32,57 | -1,96% | 4.696,00 |
| 17.05.2022 | 33,60 | 33,73 | 33,01 | 33,22 | -0,51% | 9.218,00 |
| 16.05.2022 | 33,24 | 33,70 | 32,66 | 33,39 | -2,23% | 13.629,00 |
| 13.05.2022 | 33,42 | 34,32 | 33,33 | 34,15 | 3,13% | 3.859,00 |
| 12.05.2022 | 33,57 | 33,82 | 32,86 | 33,12 | -1,78% | 4.524,00 |
| 11.05.2022 | 33,29 | 34,32 | 33,25 | 33,72 | 1,31% | 8.659,00 |
| 10.05.2022 | 33,75 | 34,20 | 32,82 | 33,28 | -1,26% | 6.191,00 |
| 09.05.2022 | 33,50 | 34,28 | 33,33 | 33,71 | -0,96% | 4.537,00 |
| 06.05.2022 | 34,81 | 35,34 | 33,67 | 34,03 | -2,30% | 5.967,00 |
| 05.05.2022 | 35,71 | 35,89 | 34,49 | 34,83 | -2,19% | 5.141,00 |
| 04.05.2022 | 34,75 | 36,09 | 33,77 | 35,61 | 4,37% | 12.352,00 |
| 03.05.2022 | 33,44 | 34,30 | 33,41 | 34,12 | 2,46% | 1.802,00 |
| 02.05.2022 | 33,35 | 33,77 | 32,61 | 33,30 | -0,30% | 5.755,00 |
| 29.04.2022 | 34,25 | 34,45 | 33,40 | 33,40 | -2,31% | 4.015,00 |
| 28.04.2022 | 33,60 | 34,35 | 33,58 | 34,19 | 2,23% | 4.631,00 |
| 27.04.2022 | 33,28 | 33,83 | 32,95 | 33,45 | 0,78% | 5.197,00 |
| 26.04.2022 | 34,10 | 34,13 | 33,13 | 33,19 | -2,44% | 4.001,00 |
| 25.04.2022 | 34,21 | 34,23 | 33,29 | 34,02 | -0,93% | 11.252,00 |
| 22.04.2022 | 34,58 | 35,03 | 34,25 | 34,34 | -0,74% | 2.810,00 |
| 21.04.2022 | 35,09 | 35,29 | 34,51 | 34,59 | -0,77% | 4.405,00 |
| 20.04.2022 | 34,70 | 35,03 | 34,36 | 34,86 | 0,46% | 5.300,00 |
| 19.04.2022 | 34,00 | 34,71 | 33,61 | 34,70 | 2,10% | 3.745,00 |
| 14.04.2022 | 33,90 | 34,15 | 33,60 | 33,99 | 0,41% | 2.896,00 |
| 13.04.2022 | 33,84 | 34,05 | 33,63 | 33,85 | 0,42% | 2.084,00 |
| 12.04.2022 | 34,04 | 34,06 | 33,57 | 33,71 | -1,17% | 2.183,00 |
| 11.04.2022 | 34,68 | 35,18 | 34,04 | 34,11 | -1,80% | 3.534,00 |
| 08.04.2022 | 33,51 | 35,17 | 33,49 | 34,73 | 3,63% | 9.996,00 |
| 07.04.2022 | 32,99 | 33,75 | 32,95 | 33,52 | 1,45% | 5.603,00 |
| 06.04.2022 | 33,14 | 33,37 | 32,63 | 33,04 | -0,26% | 4.601,00 |
| 05.04.2022 | 33,18 | 33,37 | 32,68 | 33,12 | -0,23% | 2.124,00 |
| 04.04.2022 | 33,52 | 33,52 | 32,91 | 33,20 | -0,67% | 4.291,00 |
| 01.04.2022 | 33,33 | 33,58 | 32,95 | 33,42 | 0,97% | 4.598,00 |
| 31.03.2022 | 32,81 | 33,79 | 32,77 | 33,10 | 1,15% | 5.051,00 |
| 30.03.2022 | 33,12 | 33,13 | 32,46 | 32,73 | -1,34% | 3.480,00 |
| 29.03.2022 | 33,25 | 33,45 | 32,86 | 33,17 | 0,04% | 5.603,00 |
| 28.03.2022 | 32,95 | 33,67 | 32,74 | 33,16 | 0,64% | 7.197,00 |