Börse:
41,515€
0,10%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
41,515€
Ask:
41,515€
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 41,68 | 41,70 | 41,44 | 41,50 | 0,06% | - |
| 21.09.2021 | 40,62 | 41,56 | 40,43 | 41,48 | 2,42% | 1.098.552,00 |
| 20.09.2021 | 40,41 | 40,59 | 39,95 | 40,50 | -0,99% | 1.216.508,00 |
| 17.09.2021 | 41,04 | 41,34 | 40,82 | 40,90 | 0,18% | 2.642.741,00 |
| 16.09.2021 | 41,06 | 41,35 | 40,81 | 40,83 | -0,16% | 964.382,00 |
| 15.09.2021 | 41,99 | 42,03 | 40,89 | 40,89 | -2,64% | 1.213.472,00 |
| 14.09.2021 | 41,64 | 42,06 | 41,62 | 42,00 | 1,01% | 1.058.525,00 |
| 13.09.2021 | 41,78 | 42,30 | 41,52 | 41,58 | -0,42% | 1.082.705,00 |
| 10.09.2021 | 42,28 | 42,30 | 41,52 | 41,76 | -1,54% | 1.813.802,00 |
| 09.09.2021 | 42,70 | 42,81 | 42,41 | 42,41 | -1,34% | 933.743,00 |
| 08.09.2021 | 43,25 | 43,33 | 42,68 | 42,99 | -0,84% | 948.901,00 |
| 07.09.2021 | 43,74 | 43,74 | 43,23 | 43,35 | -0,95% | 741.844,00 |
| 06.09.2021 | 43,86 | 44,02 | 43,61 | 43,77 | 0,08% | 562.938,00 |
| 03.09.2021 | 44,10 | 44,33 | 43,35 | 43,73 | -0,69% | 742.496,00 |
| 02.09.2021 | 44,17 | 44,22 | 43,70 | 44,04 | -0,14% | 746.886,00 |
| 01.09.2021 | 44,38 | 44,80 | 44,02 | 44,10 | 0,10% | 766.146,00 |
| 31.08.2021 | 44,80 | 44,80 | 43,80 | 44,05 | -1,41% | 1.493.134,00 |
| 30.08.2021 | 45,02 | 45,03 | 44,53 | 44,68 | -0,77% | 535.718,00 |
| 27.08.2021 | 45,06 | 45,09 | 44,81 | 45,03 | -0,38% | 524.473,00 |
| 26.08.2021 | 45,21 | 45,37 | 44,94 | 45,20 | -0,56% | 643.857,00 |
| 25.08.2021 | 46,35 | 46,44 | 45,33 | 45,45 | -2,02% | 776.471,00 |
| 24.08.2021 | 46,72 | 46,73 | 46,22 | 46,39 | -0,63% | 411.360,00 |
| 23.08.2021 | 46,60 | 46,68 | 46,38 | 46,68 | 0,95% | 484.970,00 |
| 20.08.2021 | 45,87 | 46,37 | 45,55 | 46,24 | 0,45% | 775.201,00 |
| 19.08.2021 | 46,65 | 46,78 | 45,64 | 46,04 | -2,96% | 1.005.483,00 |
| 18.08.2021 | 46,94 | 47,60 | 46,85 | 47,44 | 1,13% | 858.052,00 |
| 17.08.2021 | 46,56 | 47,02 | 46,37 | 46,91 | 0,51% | 780.033,00 |
| 16.08.2021 | 45,99 | 46,67 | 45,77 | 46,67 | 0,72% | 846.172,00 |
| 13.08.2021 | 45,80 | 46,34 | 45,80 | 46,34 | 1,32% | 821.406,00 |
| 12.08.2021 | 45,09 | 45,73 | 44,96 | 45,73 | 1,19% | 774.546,00 |
| 11.08.2021 | 45,06 | 45,31 | 44,91 | 45,19 | 0,20% | 592.448,00 |
| 10.08.2021 | 44,99 | 45,30 | 44,84 | 45,10 | 0,46% | 519.180,00 |
| 09.08.2021 | 44,75 | 44,90 | 44,51 | 44,90 | 0,10% | 624.381,00 |
| 06.08.2021 | 44,97 | 45,03 | 44,66 | 44,85 | 0,19% | 494.314,00 |
| 05.08.2021 | 45,18 | 45,38 | 44,77 | 44,77 | -1,37% | 831.348,00 |
| 04.08.2021 | 45,30 | 45,56 | 45,04 | 45,39 | 0,42% | 998.253,00 |
| 03.08.2021 | 44,00 | 45,31 | 43,85 | 45,20 | 2,95% | 1.533.254,00 |
| 02.08.2021 | 44,55 | 44,65 | 43,14 | 43,90 | -0,95% | 1.443.937,00 |
| 30.07.2021 | 45,88 | 45,88 | 43,82 | 44,32 | -3,93% | 2.306.084,00 |
| 29.07.2021 | 45,97 | 46,16 | 45,73 | 46,14 | 0,53% | 815.327,00 |
| 28.07.2021 | 45,18 | 45,89 | 45,12 | 45,89 | 1,67% | 1.123.274,00 |
| 27.07.2021 | 45,40 | 45,40 | 44,85 | 45,14 | -0,76% | 834.244,00 |
| 26.07.2021 | 45,61 | 45,75 | 45,38 | 45,48 | -0,64% | 457.187,00 |
| 23.07.2021 | 45,70 | 45,82 | 45,34 | 45,78 | 0,72% | 714.005,00 |
| 22.07.2021 | 44,92 | 45,55 | 44,86 | 45,45 | 1,75% | 1.055.707,00 |
| 21.07.2021 | 44,40 | 44,74 | 44,26 | 44,67 | 1,77% | 928.616,00 |
| 20.07.2021 | 44,18 | 44,55 | 43,56 | 43,90 | -0,26% | 1.107.267,00 |
| 19.07.2021 | 44,64 | 44,64 | 43,70 | 44,01 | -1,62% | 1.024.561,00 |
| 16.07.2021 | 44,74 | 45,07 | 44,50 | 44,74 | -0,11% | 722.232,00 |
| 15.07.2021 | 45,80 | 45,80 | 44,44 | 44,79 | -2,18% | 1.307.415,00 |
| 14.07.2021 | 44,68 | 45,80 | 44,63 | 45,79 | 2,05% | 1.474.746,00 |
| 13.07.2021 | 44,95 | 44,95 | 44,56 | 44,87 | -0,08% | 880.704,00 |
| 12.07.2021 | 44,24 | 44,92 | 44,24 | 44,90 | 0,88% | 804.734,00 |
| 09.07.2021 | 43,84 | 44,51 | 43,80 | 44,51 | 1,76% | 1.200.047,00 |
| 08.07.2021 | 43,97 | 44,09 | 43,47 | 43,74 | -1,03% | 950.375,00 |
| 07.07.2021 | 43,78 | 44,22 | 43,65 | 44,20 | 0,86% | 755.996,00 |
| 06.07.2021 | 44,25 | 44,40 | 43,72 | 43,82 | -0,97% | 881.756,00 |
| 05.07.2021 | 44,58 | 44,59 | 44,20 | 44,25 | -0,85% | 624.837,00 |
| 02.07.2021 | 44,74 | 44,94 | 44,44 | 44,63 | -0,20% | 966.487,00 |
| 01.07.2021 | 44,16 | 44,82 | 44,10 | 44,72 | 1,65% | 1.069.981,00 |
| 30.06.2021 | 43,86 | 44,27 | 43,59 | 44,00 | 0,00% | 958.258,00 |
| 29.06.2021 | 44,18 | 44,28 | 43,93 | 44,00 | -0,35% | 626.906,00 |
| 28.06.2021 | 44,48 | 44,59 | 44,13 | 44,15 | -0,74% | 584.590,00 |
| 25.06.2021 | 43,93 | 44,52 | 43,90 | 44,48 | 1,14% | 932.986,00 |
| 24.06.2021 | 44,20 | 44,34 | 43,96 | 43,98 | 0,01% | 688.102,00 |
| 23.06.2021 | 44,50 | 44,53 | 43,85 | 43,98 | -1,02% | 710.836,00 |
| 22.06.2021 | 44,24 | 44,50 | 43,86 | 44,43 | 0,52% | 943.768,00 |
| 21.06.2021 | 44,79 | 44,88 | 43,53 | 44,20 | -2,20% | 1.910.300,00 |
| 18.06.2021 | 45,18 | 45,37 | 44,89 | 45,20 | -0,82% | 2.575.269,00 |
| 17.06.2021 | 45,34 | 45,68 | 45,21 | 45,57 | 0,03% | 845.779,00 |
| 16.06.2021 | 45,52 | 45,95 | 45,28 | 45,56 | 0,14% | 991.928,00 |
| 15.06.2021 | 45,31 | 45,52 | 45,18 | 45,49 | 0,73% | 757.208,00 |
| 14.06.2021 | 45,20 | 45,66 | 45,07 | 45,16 | -0,21% | 1.009.952,00 |
| 11.06.2021 | 45,33 | 45,44 | 45,11 | 45,26 | -0,03% | 706.541,00 |
| 10.06.2021 | 45,16 | 45,46 | 44,88 | 45,27 | 0,08% | 1.074.548,00 |
| 09.06.2021 | 44,99 | 45,44 | 44,80 | 45,24 | 0,96% | 983.881,00 |
| 08.06.2021 | 45,10 | 45,42 | 44,81 | 44,81 | -0,30% | 1.027.087,00 |
| 07.06.2021 | 44,78 | 45,22 | 44,76 | 44,94 | 0,26% | 967.606,00 |
| 04.06.2021 | 44,56 | 44,86 | 44,50 | 44,83 | 0,36% | 732.005,00 |
| 03.06.2021 | 44,00 | 44,86 | 43,93 | 44,67 | 1,67% | 1.277.820,00 |
| 02.06.2021 | 43,73 | 44,08 | 43,69 | 43,93 | -0,05% | 1.077.436,00 |
| 01.06.2021 | 44,48 | 44,49 | 43,63 | 43,95 | -0,44% | 1.312.111,00 |
| 31.05.2021 | 44,50 | 44,55 | 44,11 | 44,15 | -1,14% | 894.398,00 |
| 28.05.2021 | 44,35 | 44,91 | 44,32 | 44,66 | 0,64% | 1.294.015,00 |
| 27.05.2021 | 44,08 | 44,57 | 43,89 | 44,37 | 0,33% | 1.883.381,00 |
| 26.05.2021 | 44,55 | 44,87 | 44,17 | 44,23 | -0,81% | 2.279.435,00 |
| 25.05.2021 | 45,44 | 45,48 | 44,49 | 44,59 | -3,74% | 2.365.402,00 |
| 21.05.2021 | 45,95 | 46,53 | 45,63 | 46,32 | 0,30% | 2.285.764,00 |
| 20.05.2021 | 44,42 | 46,38 | 44,18 | 46,18 | 3,92% | 3.575.550,00 |
| 19.05.2021 | 44,48 | 44,71 | 44,04 | 44,44 | -0,86% | 1.290.674,00 |
| 18.05.2021 | 45,35 | 45,58 | 44,54 | 44,82 | -0,91% | 1.498.050,00 |
| 17.05.2021 | 44,88 | 45,31 | 44,52 | 45,23 | 0,61% | 2.053.381,00 |
| 14.05.2021 | 44,11 | 44,97 | 44,10 | 44,96 | 1,90% | 2.130.742,00 |
| 13.05.2021 | 43,46 | 44,21 | 43,10 | 44,12 | 0,32% | 986.203,00 |
| 12.05.2021 | 42,48 | 44,18 | 42,42 | 43,98 | 3,78% | 2.276.598,00 |
| 11.05.2021 | 42,98 | 42,98 | 41,71 | 42,38 | -2,07% | 2.561.720,00 |
| 10.05.2021 | 41,81 | 43,27 | 41,68 | 43,27 | 3,85% | 2.676.948,00 |
| 07.05.2021 | 41,70 | 41,86 | 41,24 | 41,67 | 0,18% | 1.157.245,00 |
| 06.05.2021 | 41,02 | 41,80 | 41,00 | 41,59 | 0,47% | 1.642.515,00 |
| 05.05.2021 | 40,93 | 41,54 | 40,66 | 41,40 | 1,91% | 1.621.281,00 |