Börse:
26,760€
1,48%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
26,640€
Ask:
26,880€
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 26,50 | 26,83 | 26,17 | 26,75 | 1,44% | 1.288.094,00 |
| 26.01.2023 | 27,12 | 27,13 | 26,15 | 26,37 | -2,48% | 1.870.405,00 |
| 25.01.2023 | 27,58 | 27,73 | 26,82 | 27,04 | -2,42% | 1.789.284,00 |
| 24.01.2023 | 28,23 | 28,26 | 27,59 | 27,71 | -1,56% | 994.716,00 |
| 23.01.2023 | 28,44 | 28,53 | 27,89 | 28,15 | -0,64% | 932.154,00 |
| 20.01.2023 | 28,18 | 28,35 | 27,99 | 28,33 | 1,18% | 925.718,00 |
| 19.01.2023 | 28,31 | 28,43 | 27,71 | 28,00 | -1,37% | 1.260.151,00 |
| 18.01.2023 | 28,57 | 28,77 | 28,21 | 28,39 | -0,56% | 921.975,00 |
| 17.01.2023 | 28,55 | 28,78 | 28,24 | 28,55 | 0,00% | 1.017.306,00 |
| 16.01.2023 | 28,40 | 28,72 | 28,40 | 28,55 | 1,21% | 1.082.979,00 |
| 13.01.2023 | 28,40 | 28,54 | 28,04 | 28,21 | -0,67% | 1.101.087,00 |
| 12.01.2023 | 28,22 | 28,90 | 28,02 | 28,40 | 1,43% | 1.599.064,00 |
| 11.01.2023 | 27,61 | 28,29 | 27,38 | 28,00 | 1,78% | 1.370.538,00 |
| 10.01.2023 | 28,15 | 28,34 | 27,40 | 27,51 | -2,79% | 1.904.297,00 |
| 09.01.2023 | 28,57 | 28,73 | 28,27 | 28,30 | -1,15% | 1.039.474,00 |
| 06.01.2023 | 28,30 | 28,92 | 28,22 | 28,63 | 1,56% | 1.218.562,00 |
| 05.01.2023 | 27,85 | 28,30 | 27,68 | 28,19 | 1,00% | 830.844,00 |
| 04.01.2023 | 27,20 | 27,98 | 27,17 | 27,91 | 3,06% | 1.017.885,00 |
| 03.01.2023 | 26,81 | 27,22 | 26,58 | 27,08 | 2,42% | 1.225.804,00 |
| 02.01.2023 | 26,30 | 26,65 | 26,24 | 26,44 | 0,72% | 463.128,00 |
| 30.12.2022 | 26,13 | 26,48 | 26,02 | 26,25 | -0,11% | 470.234,00 |
| 29.12.2022 | 25,79 | 26,31 | 25,65 | 26,28 | 1,43% | 576.939,00 |
| 28.12.2022 | 26,09 | 26,17 | 25,84 | 25,91 | -0,50% | 611.003,00 |
| 27.12.2022 | 26,34 | 26,34 | 25,96 | 26,04 | -0,46% | 426.619,00 |
| 23.12.2022 | 25,99 | 26,17 | 25,87 | 26,16 | 1,08% | 589.050,00 |
| 22.12.2022 | 25,99 | 26,34 | 25,86 | 25,88 | -0,73% | 669.917,00 |
| 21.12.2022 | 25,76 | 26,07 | 25,68 | 26,07 | 1,76% | 638.079,00 |
| 20.12.2022 | 25,70 | 25,79 | 25,44 | 25,62 | -0,66% | 775.422,00 |
| 19.12.2022 | 25,65 | 25,98 | 25,62 | 25,79 | 0,82% | 792.597,00 |
| 16.12.2022 | 25,80 | 25,93 | 25,47 | 25,58 | -0,81% | 2.949.232,00 |
| 15.12.2022 | 26,43 | 26,55 | 25,71 | 25,79 | -3,26% | 1.819.606,00 |
| 14.12.2022 | 26,37 | 26,66 | 26,24 | 26,66 | 0,53% | 1.022.034,00 |
| 13.12.2022 | 26,17 | 26,99 | 25,95 | 26,52 | 1,92% | 1.210.050,00 |
| 12.12.2022 | 26,52 | 26,66 | 25,59 | 26,02 | -2,44% | 2.189.071,00 |
| 09.12.2022 | 26,87 | 26,97 | 26,36 | 26,67 | -0,74% | 959.823,00 |
| 08.12.2022 | 26,52 | 26,87 | 26,29 | 26,87 | 1,63% | 1.406.277,00 |
| 07.12.2022 | 26,05 | 26,56 | 26,03 | 26,44 | 0,92% | 1.181.028,00 |
| 06.12.2022 | 26,52 | 26,88 | 25,98 | 26,20 | -1,58% | 1.556.939,00 |
| 05.12.2022 | 26,98 | 27,05 | 26,44 | 26,62 | -1,59% | 1.207.762,00 |
| 02.12.2022 | 26,51 | 27,05 | 26,50 | 27,05 | 2,04% | 1.318.459,00 |
| 01.12.2022 | 26,57 | 26,87 | 26,20 | 26,51 | -0,19% | 1.157.900,00 |
| 30.11.2022 | 26,30 | 26,86 | 26,28 | 26,56 | 1,10% | 3.563.384,00 |
| 29.11.2022 | 25,63 | 26,42 | 25,60 | 26,27 | 1,66% | 1.192.488,00 |
| 28.11.2022 | 26,00 | 26,40 | 25,78 | 25,84 | 0,54% | 1.696.643,00 |
| 25.11.2022 | 25,38 | 25,70 | 25,25 | 25,70 | 1,30% | 867.238,00 |
| 24.11.2022 | 25,21 | 25,73 | 25,21 | 25,37 | 0,59% | 928.092,00 |
| 23.11.2022 | 24,73 | 25,25 | 24,73 | 25,22 | 2,19% | 1.299.404,00 |
| 22.11.2022 | 24,44 | 25,16 | 24,43 | 24,68 | 1,36% | 1.460.406,00 |
| 21.11.2022 | 24,44 | 24,49 | 24,11 | 24,35 | -0,25% | 868.887,00 |
| 18.11.2022 | 23,90 | 24,44 | 23,64 | 24,41 | 2,78% | 1.632.655,00 |
| 17.11.2022 | 24,12 | 24,12 | 23,48 | 23,75 | -1,04% | 1.049.454,00 |
| 16.11.2022 | 24,03 | 24,15 | 23,65 | 24,00 | -0,79% | 1.726.036,00 |
| 15.11.2022 | 24,02 | 24,39 | 23,85 | 24,19 | 0,12% | 1.341.365,00 |
| 14.11.2022 | 23,80 | 24,47 | 23,52 | 24,16 | 2,29% | 1.506.210,00 |
| 11.11.2022 | 24,19 | 24,48 | 23,46 | 23,62 | -1,75% | 3.083.195,00 |
| 10.11.2022 | 23,20 | 24,23 | 22,97 | 24,04 | 2,96% | 1.768.015,00 |
| 09.11.2022 | 23,33 | 23,44 | 22,88 | 23,35 | -0,30% | 1.082.795,00 |
| 08.11.2022 | 23,29 | 23,42 | 23,01 | 23,42 | 0,26% | 1.220.400,00 |
| 07.11.2022 | 23,10 | 23,46 | 22,88 | 23,36 | 0,69% | 1.642.235,00 |
| 04.11.2022 | 22,59 | 23,33 | 22,48 | 23,20 | 3,11% | 1.785.472,00 |
| 03.11.2022 | 23,01 | 23,36 | 22,48 | 22,50 | -3,39% | 1.378.230,00 |
| 02.11.2022 | 23,25 | 23,50 | 22,85 | 23,29 | 0,13% | 1.822.794,00 |
| 01.11.2022 | 23,49 | 23,49 | 22,69 | 23,26 | -0,17% | 1.630.586,00 |
| 31.10.2022 | 22,51 | 23,56 | 22,51 | 23,30 | 5,14% | 3.635.605,00 |
| 28.10.2022 | 22,64 | 22,92 | 22,06 | 22,16 | -3,19% | 1.957.208,00 |
| 27.10.2022 | 22,90 | 23,40 | 22,78 | 22,89 | -0,61% | 1.286.549,00 |
| 26.10.2022 | 22,04 | 23,28 | 21,91 | 23,03 | 3,97% | 2.244.303,00 |
| 25.10.2022 | 21,86 | 22,32 | 21,75 | 22,15 | 1,70% | 1.582.859,00 |
| 24.10.2022 | 21,79 | 22,03 | 21,41 | 21,78 | 0,32% | 1.754.185,00 |
| 21.10.2022 | 21,90 | 22,10 | 21,43 | 21,71 | -1,05% | 1.855.730,00 |
| 20.10.2022 | 21,58 | 22,07 | 21,31 | 21,94 | 1,43% | 2.458.495,00 |
| 19.10.2022 | 20,75 | 23,18 | 20,41 | 21,63 | 4,54% | 4.563.786,00 |
| 18.10.2022 | 20,61 | 20,86 | 20,39 | 20,69 | 0,83% | 2.011.838,00 |
| 17.10.2022 | 20,08 | 20,59 | 19,97 | 20,52 | 2,40% | 1.995.783,00 |
| 14.10.2022 | 20,70 | 20,70 | 19,69 | 20,04 | -0,89% | 2.208.800,00 |
| 13.10.2022 | 20,00 | 20,40 | 19,76 | 20,22 | 0,85% | 2.123.921,00 |
| 12.10.2022 | 20,61 | 20,62 | 20,03 | 20,05 | -2,53% | 1.554.783,00 |
| 11.10.2022 | 20,30 | 20,67 | 20,27 | 20,57 | 0,69% | 1.477.863,00 |
| 10.10.2022 | 20,53 | 20,70 | 20,24 | 20,43 | -2,30% | 1.998.654,00 |
| 07.10.2022 | 21,61 | 21,67 | 20,91 | 20,91 | -3,46% | 1.353.932,00 |
| 06.10.2022 | 21,94 | 22,18 | 21,47 | 21,66 | -0,37% | 1.205.668,00 |
| 05.10.2022 | 22,37 | 22,41 | 21,63 | 21,74 | -3,59% | 1.420.189,00 |
| 04.10.2022 | 22,33 | 22,59 | 22,21 | 22,55 | 3,35% | 1.544.216,00 |
| 03.10.2022 | 21,55 | 21,92 | 21,46 | 21,82 | -0,59% | 1.041.383,00 |
| 30.09.2022 | 21,41 | 22,33 | 21,33 | 21,95 | 3,44% | 1.820.493,00 |
| 29.09.2022 | 21,52 | 21,60 | 21,00 | 21,22 | -2,03% | 1.636.708,00 |
| 28.09.2022 | 21,37 | 21,72 | 20,98 | 21,66 | 0,28% | 1.443.185,00 |
| 27.09.2022 | 22,19 | 22,19 | 21,56 | 21,60 | -2,00% | 1.401.499,00 |
| 26.09.2022 | 21,83 | 22,25 | 21,71 | 22,04 | 0,87% | 1.206.401,00 |
| 23.09.2022 | 22,77 | 22,77 | 21,84 | 21,85 | -3,10% | 2.383.357,00 |
| 22.09.2022 | 22,98 | 22,98 | 22,03 | 22,55 | -3,51% | 2.585.380,00 |
| 21.09.2022 | 23,64 | 23,79 | 23,34 | 23,37 | -2,22% | 1.332.040,00 |
| 20.09.2022 | 24,67 | 24,84 | 23,90 | 23,90 | -2,92% | 1.582.322,00 |
| 19.09.2022 | 25,17 | 25,17 | 24,48 | 24,62 | -2,53% | 1.423.149,00 |
| 16.09.2022 | 25,35 | 25,47 | 25,24 | 25,26 | -0,94% | 1.721.305,00 |
| 15.09.2022 | 25,33 | 25,74 | 25,32 | 25,50 | 0,87% | 1.047.448,00 |
| 14.09.2022 | 26,01 | 26,08 | 25,19 | 25,28 | -2,99% | 1.173.452,00 |
| 13.09.2022 | 26,30 | 26,60 | 25,97 | 26,06 | -0,91% | 1.119.474,00 |
| 12.09.2022 | 25,66 | 26,30 | 25,65 | 26,30 | 3,38% | 1.549.560,00 |
| 09.09.2022 | 24,54 | 25,55 | 24,48 | 25,44 | 3,92% | 1.494.268,00 |