Fresenius SE & Co. KGaA
[WKN: 578560 | ISIN: DE0005785604]
Aktienkurse
25,015€ 0,24%
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 24,94 25,37 24,92 25,02 0,24% 6.555,00
27.03.2024 24,65 25,11 24,54 24,96 1,24% 19.569,00
26.03.2024 24,55 24,74 24,33 24,65 0,43% 3.691,00
25.03.2024 24,73 24,73 24,46 24,55 -0,75% 1.249,00
22.03.2024 24,66 24,85 24,62 24,73 0,30% 2.937,00
21.03.2024 25,05 25,11 24,52 24,66 -1,56% 11.533,00
20.03.2024 25,21 25,28 24,86 25,05 -0,65% 16.690,00
19.03.2024 25,15 25,39 24,86 25,21 0,24% 5.053,00
18.03.2024 25,07 25,24 24,88 25,15 0,38% 4.968,00
15.03.2024 25,08 25,38 25,00 25,06 -0,06% 2.136,00
14.03.2024 25,48 25,58 25,02 25,07 -1,61% 4.487,00
13.03.2024 25,60 25,68 25,12 25,48 -0,47% 6.260,00
12.03.2024 25,49 25,61 25,34 25,60 0,63% 2.119,00
11.03.2024 25,57 25,82 25,33 25,44 -0,70% 2.377,00
08.03.2024 25,60 25,97 25,51 25,62 0,14% 5.450,00
07.03.2024 24,99 25,80 24,96 25,59 2,34% 16.520,00
06.03.2024 25,50 25,64 24,92 25,00 -2,21% 9.740,00
05.03.2024 24,79 25,90 24,41 25,57 3,04% 30.247,00
04.03.2024 25,78 25,91 24,46 24,81 -3,69% 93.731,00
01.03.2024 25,78 26,02 25,56 25,76 -0,31% 1.551,00
29.02.2024 25,90 26,36 25,77 25,84 -0,33% 7.122,00
28.02.2024 26,02 26,30 25,91 25,93 -0,61% 8.065,00
27.02.2024 25,99 26,16 25,49 26,09 -0,10% 15.821,00
26.02.2024 25,81 26,35 25,60 26,11 1,22% 21.092,00
23.02.2024 25,79 26,03 25,46 25,80 -0,17% 10.530,00
22.02.2024 26,02 26,46 25,28 25,84 -0,94% 55.805,00
21.02.2024 25,96 27,27 25,41 26,09 0,29% 71.753,00
20.02.2024 26,57 26,96 25,94 26,01 -2,33% 3.997,00
19.02.2024 26,28 26,68 26,28 26,63 1,18% 8.948,00
16.02.2024 26,42 26,62 26,18 26,32 -0,40% 5.117,00
15.02.2024 26,11 26,51 26,05 26,43 0,96% 7.215,00
14.02.2024 25,24 26,28 25,24 26,18 3,72% 14.924,00
13.02.2024 25,59 25,81 25,23 25,24 -1,66% 5.006,00
12.02.2024 25,28 25,83 25,13 25,66 1,30% 6.888,00
09.02.2024 25,33 25,52 25,16 25,33 -0,06% 3.589,00
08.02.2024 25,37 25,62 25,31 25,35 -0,10% 2.073,00
07.02.2024 25,64 25,94 25,37 25,37 -1,26% 4.402,00
06.02.2024 25,48 25,80 25,17 25,70 0,67% 2.208,00
05.02.2024 25,49 25,68 25,35 25,53 0,06% 3.609,00
02.02.2024 26,10 26,24 25,35 25,51 -2,47% 7.524,00
01.02.2024 25,97 26,16 25,60 26,16 0,48% 6.205,00
31.01.2024 26,46 26,66 25,94 26,03 -1,77% 7.700,00
30.01.2024 27,01 27,17 26,31 26,50 -2,11% 5.380,00
29.01.2024 26,82 27,13 26,61 27,07 0,74% 4.041,00
26.01.2024 26,49 27,06 26,46 26,87 1,22% 6.427,00
25.01.2024 26,43 27,10 26,43 26,55 0,23% 8.893,00
24.01.2024 26,02 26,77 26,02 26,49 1,55% 8.667,00
23.01.2024 26,31 26,57 25,74 26,08 -1,06% 10.039,00
22.01.2024 26,24 26,58 25,96 26,36 0,23% 6.616,00
19.01.2024 26,10 26,43 25,89 26,30 0,50% 7.421,00
18.01.2024 26,15 26,46 26,10 26,17 -0,11% 5.153,00
17.01.2024 26,13 26,66 26,05 26,20 -0,51% 6.769,00
16.01.2024 26,74 26,99 26,31 26,34 -2,23% 6.141,00
15.01.2024 27,81 27,96 26,86 26,94 -3,08% 5.794,00
12.01.2024 28,06 28,20 27,18 27,79 -0,91% 1.869,00
11.01.2024 28,65 28,76 27,87 28,05 -1,65% 4.936,00
10.01.2024 28,37 28,68 28,16 28,52 0,53% 6.394,00
09.01.2024 28,52 28,63 28,17 28,37 -0,58% 6.526,00
08.01.2024 28,96 28,96 28,01 28,53 -1,48% 7.731,00
05.01.2024 28,93 29,15 28,76 28,96 0,12% 4.461,00
04.01.2024 28,49 29,11 28,38 28,93 1,54% 1.794,00
03.01.2024 28,95 29,20 28,39 28,49 -1,59% 7.801,00
02.01.2024 28,17 29,11 28,08 28,95 2,53% 6.692,00
29.12.2023 28,30 28,44 28,21 28,23 -0,39% 2.664,00
28.12.2023 28,14 28,45 28,14 28,34 0,59% 4.635,00
27.12.2023 28,42 28,65 28,18 28,18 -0,95% 3.521,00
22.12.2023 28,43 28,81 28,32 28,45 -0,09% 4.465,00
21.12.2023 28,17 28,84 28,17 28,47 0,94% 8.375,00
20.12.2023 27,74 28,63 27,68 28,21 1,77% 10.059,00
19.12.2023 27,69 27,86 27,51 27,72 0,14% 4.837,00
18.12.2023 27,99 28,02 27,67 27,68 -1,11% 3.087,00
15.12.2023 28,65 28,65 27,77 27,99 -2,10% 5.205,00
14.12.2023 28,39 29,38 28,39 28,59 0,70% 6.520,00
13.12.2023 28,30 28,42 28,12 28,39 0,32% 2.411,00
12.12.2023 28,22 28,61 28,21 28,30 0,32% 369,00
11.12.2023 28,43 28,59 28,14 28,21 -0,79% 6.248,00
08.12.2023 28,43 28,83 28,34 28,43 0,12% 1.707,00
07.12.2023 28,64 28,81 28,35 28,40 -0,96% 9.635,00
06.12.2023 28,26 28,79 27,72 28,67 1,45% 18.692,00
05.12.2023 29,28 29,34 27,75 28,26 -3,43% 14.756,00
04.12.2023 29,13 29,52 28,94 29,27 0,39% 8.706,00
01.12.2023 29,22 29,33 28,97 29,15 -0,09% 11.608,00
30.11.2023 28,61 29,24 28,51 29,18 2,06% 10.844,00
29.11.2023 28,44 28,95 28,28 28,59 0,53% 8.641,00
28.11.2023 28,13 28,65 27,96 28,44 1,10% 9.156,00
27.11.2023 27,92 28,28 27,84 28,13 0,73% 5.163,00
24.11.2023 27,91 28,05 27,84 27,92 0,04% 3.674,00
23.11.2023 28,04 28,05 27,64 27,91 -0,46% 3.423,00
22.11.2023 27,93 28,11 27,53 28,04 0,48% 6.501,00
21.11.2023 27,30 28,10 27,28 27,91 2,22% 2.893,00
20.11.2023 27,33 27,55 27,26 27,30 -0,07% 15.197,00
17.11.2023 26,80 27,53 26,80 27,32 1,86% 11.015,00
16.11.2023 26,84 26,96 26,73 26,82 0,02% 1.471,00
15.11.2023 26,82 27,14 26,71 26,82 -0,07% 16.783,00
14.11.2023 25,88 26,98 25,84 26,84 3,61% 15.422,00
13.11.2023 25,12 25,90 24,59 25,90 3,21% 9.103,00
10.11.2023 25,24 25,50 24,91 25,10 -0,89% 3.920,00
09.11.2023 25,61 25,94 25,29 25,32 -1,06% 11.071,00
08.11.2023 25,10 26,22 25,06 25,59 1,71% 13.346,00
07.11.2023 25,39 25,39 24,76 25,16 -1,04% 5.068,00