26,490€
-0,90%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
Ask:
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,81 | 26,90 | 26,41 | 26,59 | -0,52% | 39.828,00 |
| 17.04.2024 | 26,45 | 26,88 | 26,20 | 26,73 | 0,72% | 82.500,00 |
| 16.04.2024 | 25,30 | 26,74 | 25,24 | 26,54 | 4,90% | 174.212,00 |
| 15.04.2024 | 25,26 | 25,64 | 25,26 | 25,30 | 0,28% | 48.281,00 |
| 12.04.2024 | 25,39 | 25,66 | 25,21 | 25,23 | -1,06% | 55.416,00 |
| 11.04.2024 | 25,41 | 25,62 | 25,18 | 25,50 | 0,16% | 46.835,00 |
| 10.04.2024 | 25,37 | 25,68 | 25,11 | 25,46 | -0,12% | 49.341,00 |
| 09.04.2024 | 25,69 | 25,69 | 25,10 | 25,49 | -0,93% | 65.831,00 |
| 08.04.2024 | 25,24 | 25,84 | 25,07 | 25,73 | 1,86% | 75.682,00 |
| 05.04.2024 | 24,99 | 25,35 | 24,93 | 25,26 | 1,32% | 69.753,00 |
| 04.04.2024 | 24,53 | 25,19 | 24,51 | 24,93 | 1,80% | 88.555,00 |
| 03.04.2024 | 24,60 | 24,70 | 24,37 | 24,49 | -0,49% | 68.252,00 |
| 02.04.2024 | 25,01 | 25,09 | 24,55 | 24,61 | -1,52% | 117.661,00 |
| 28.03.2024 | 24,87 | 25,38 | 24,87 | 24,99 | -0,44% | 73.429,00 |
| 27.03.2024 | 24,69 | 25,10 | 24,55 | 25,10 | 1,66% | 115.346,00 |
| 26.03.2024 | 24,48 | 24,70 | 24,33 | 24,69 | 0,78% | 89.459,00 |
| 25.03.2024 | 24,57 | 24,75 | 24,46 | 24,50 | -1,13% | 95.772,00 |
| 22.03.2024 | 24,74 | 24,84 | 24,53 | 24,78 | 0,73% | 62.398,00 |
| 21.03.2024 | 25,05 | 25,14 | 24,53 | 24,60 | -1,60% | 121.472,00 |
| 20.03.2024 | 25,20 | 25,26 | 24,86 | 25,00 | -1,30% | 83.553,00 |
| 19.03.2024 | 25,16 | 25,39 | 24,87 | 25,33 | 0,92% | 59.806,00 |
| 18.03.2024 | 24,90 | 25,27 | 24,87 | 25,10 | -0,32% | 53.012,00 |
| 15.03.2024 | 25,17 | 25,36 | 24,91 | 25,18 | 0,36% | 58.128,00 |
| 14.03.2024 | 25,40 | 25,60 | 25,02 | 25,09 | -1,06% | 64.002,00 |
| 13.03.2024 | 25,50 | 25,66 | 25,12 | 25,36 | -1,09% | 111.322,00 |
| 12.03.2024 | 25,48 | 25,64 | 25,35 | 25,64 | 1,10% | 45.585,00 |
| 11.03.2024 | 25,51 | 25,81 | 25,31 | 25,36 | -1,44% | 54.820,00 |
| 08.03.2024 | 25,69 | 25,93 | 25,57 | 25,73 | 0,63% | 53.729,00 |
| 07.03.2024 | 25,02 | 25,80 | 24,96 | 25,57 | 2,24% | 90.182,00 |
| 06.03.2024 | 25,68 | 25,68 | 24,93 | 25,01 | -1,88% | 81.052,00 |
| 05.03.2024 | 24,79 | 25,85 | 24,41 | 25,49 | 2,74% | 193.164,00 |
| 04.03.2024 | 25,91 | 25,96 | 24,47 | 24,81 | -3,61% | 264.053,00 |
| 01.03.2024 | 26,04 | 26,05 | 25,58 | 25,74 | -1,00% | 82.559,00 |
| 29.02.2024 | 25,91 | 26,40 | 25,80 | 26,00 | -0,42% | 77.770,00 |
| 28.02.2024 | 26,01 | 26,27 | 25,81 | 26,11 | 0,08% | 100.607,00 |
| 27.02.2024 | 26,04 | 26,15 | 25,50 | 26,09 | -0,15% | 85.711,00 |
| 26.02.2024 | 25,72 | 26,32 | 25,69 | 26,13 | 1,16% | 114.082,00 |
| 23.02.2024 | 25,96 | 26,02 | 25,46 | 25,83 | -0,62% | 107.799,00 |
| 22.02.2024 | 26,31 | 26,60 | 25,32 | 25,99 | -0,76% | 136.024,00 |
| 21.02.2024 | 25,96 | 27,27 | 25,56 | 26,19 | 0,77% | 293.479,00 |
| 20.02.2024 | 26,75 | 26,99 | 25,94 | 25,99 | -2,29% | 63.515,00 |
| 19.02.2024 | 26,31 | 26,73 | 26,21 | 26,60 | 1,26% | 40.038,00 |
| 16.02.2024 | 26,41 | 26,60 | 26,19 | 26,27 | -0,53% | 51.351,00 |
| 15.02.2024 | 26,17 | 26,50 | 26,08 | 26,41 | 0,27% | 54.699,00 |
| 14.02.2024 | 25,21 | 26,41 | 25,21 | 26,34 | 4,65% | 122.876,00 |
| 13.02.2024 | 25,78 | 25,82 | 25,17 | 25,17 | -2,14% | 61.944,00 |
| 12.02.2024 | 25,26 | 25,83 | 25,15 | 25,72 | 1,82% | 71.018,00 |
| 09.02.2024 | 25,42 | 25,50 | 25,16 | 25,26 | -0,55% | 67.025,00 |
| 08.02.2024 | 25,53 | 25,59 | 25,25 | 25,40 | -0,20% | 49.073,00 |
| 07.02.2024 | 25,55 | 25,91 | 25,33 | 25,45 | -1,36% | 46.381,00 |
| 06.02.2024 | 25,51 | 25,89 | 25,18 | 25,80 | 0,94% | 66.462,00 |
| 05.02.2024 | 25,34 | 25,70 | 25,31 | 25,56 | 0,31% | 57.836,00 |
| 02.02.2024 | 26,08 | 26,31 | 25,39 | 25,48 | -2,34% | 89.061,00 |
| 01.02.2024 | 26,01 | 26,25 | 25,63 | 26,09 | 0,23% | 58.064,00 |
| 31.01.2024 | 26,63 | 26,67 | 25,95 | 26,03 | -1,70% | 54.803,00 |
| 30.01.2024 | 27,11 | 27,18 | 26,34 | 26,48 | -2,29% | 76.545,00 |
| 29.01.2024 | 26,74 | 27,10 | 26,62 | 27,10 | 0,33% | 36.480,00 |
| 26.01.2024 | 26,65 | 27,04 | 26,43 | 27,01 | 1,09% | 30.063,00 |
| 25.01.2024 | 26,63 | 27,18 | 26,46 | 26,72 | 0,26% | 65.826,00 |
| 24.01.2024 | 26,29 | 26,76 | 26,11 | 26,65 | 1,76% | 54.415,00 |
| 23.01.2024 | 26,51 | 26,55 | 25,75 | 26,19 | -1,17% | 63.183,00 |
| 22.01.2024 | 26,34 | 26,57 | 25,96 | 26,50 | 1,03% | 46.224,00 |
| 19.01.2024 | 26,31 | 26,45 | 25,89 | 26,23 | 0,61% | 39.498,00 |
| 18.01.2024 | 26,34 | 26,43 | 26,03 | 26,07 | -0,19% | 27.897,00 |
| 17.01.2024 | 26,21 | 26,59 | 26,05 | 26,12 | -0,76% | 81.449,00 |
| 16.01.2024 | 26,95 | 26,98 | 26,31 | 26,32 | -1,90% | 58.913,00 |
| 15.01.2024 | 27,71 | 27,94 | 26,82 | 26,83 | -3,38% | 61.010,00 |
| 12.01.2024 | 28,09 | 28,18 | 26,52 | 27,77 | -0,57% | 49.370,00 |
| 11.01.2024 | 28,37 | 28,75 | 27,82 | 27,93 | -1,76% | 38.279,00 |
| 10.01.2024 | 28,37 | 28,67 | 28,21 | 28,43 | -0,11% | 32.411,00 |
| 09.01.2024 | 28,59 | 28,59 | 28,19 | 28,46 | -0,25% | 40.072,00 |
| 08.01.2024 | 28,97 | 28,97 | 28,01 | 28,53 | -1,72% | 50.746,00 |
| 05.01.2024 | 28,89 | 29,14 | 28,75 | 29,03 | -0,03% | 28.115,00 |
| 04.01.2024 | 28,42 | 29,11 | 28,40 | 29,04 | 1,43% | 27.915,00 |
| 03.01.2024 | 28,99 | 29,20 | 28,41 | 28,63 | -1,21% | 54.343,00 |
| 02.01.2024 | 28,14 | 29,10 | 28,03 | 28,98 | 2,58% | 92.070,00 |
| 29.12.2023 | 28,22 | 28,45 | 28,21 | 28,25 | 0,04% | 35.867,00 |
| 28.12.2023 | 28,20 | 28,45 | 28,08 | 28,24 | 0,11% | 54.601,00 |
| 27.12.2023 | 28,50 | 28,65 | 28,21 | 28,21 | -1,05% | 77.769,00 |
| 22.12.2023 | 28,43 | 28,80 | 28,34 | 28,51 | 0,32% | 45.070,00 |
| 21.12.2023 | 28,29 | 28,81 | 28,15 | 28,42 | 0,57% | 63.571,00 |
| 20.12.2023 | 27,64 | 28,62 | 27,64 | 28,26 | 2,24% | 86.790,00 |
| 19.12.2023 | 27,66 | 27,84 | 27,51 | 27,64 | -0,36% | 67.662,00 |
| 18.12.2023 | 27,95 | 27,99 | 27,60 | 27,74 | -0,39% | 68.809,00 |
| 15.12.2023 | 28,43 | 28,66 | 27,75 | 27,85 | -3,10% | 93.732,00 |
| 14.12.2023 | 28,51 | 29,35 | 28,34 | 28,74 | 0,88% | 122.570,00 |
| 13.12.2023 | 28,21 | 28,49 | 28,11 | 28,49 | 0,96% | 60.514,00 |
| 12.12.2023 | 28,21 | 28,61 | 28,17 | 28,22 | 0,25% | 73.879,00 |
| 11.12.2023 | 28,40 | 28,57 | 28,13 | 28,15 | -0,53% | 89.938,00 |
| 08.12.2023 | 28,46 | 28,82 | 28,30 | 28,30 | -0,56% | 85.419,00 |
| 07.12.2023 | 28,50 | 28,80 | 28,30 | 28,46 | -0,59% | 103.166,00 |
| 06.12.2023 | 27,95 | 28,78 | 27,66 | 28,63 | 1,17% | 197.011,00 |
| 05.12.2023 | 29,29 | 29,34 | 27,60 | 28,30 | -3,38% | 154.125,00 |
| 04.12.2023 | 28,80 | 29,50 | 28,70 | 29,29 | 0,93% | 71.905,00 |
| 01.12.2023 | 29,29 | 29,30 | 28,95 | 29,02 | -0,31% | 50.866,00 |
| 30.11.2023 | 28,48 | 29,29 | 28,42 | 29,11 | 1,46% | 82.083,00 |
| 29.11.2023 | 28,42 | 28,94 | 28,28 | 28,69 | 0,77% | 92.618,00 |
| 28.11.2023 | 28,11 | 28,61 | 27,99 | 28,47 | 1,28% | 92.224,00 |
| 27.11.2023 | 27,74 | 28,27 | 27,74 | 28,11 | 1,08% | 51.868,00 |
| 24.11.2023 | 27,82 | 28,05 | 27,81 | 27,81 | 0,00% | 67.985,00 |