Börse:
46,153€
0,04%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
46,105€
Ask:
46,200€
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2019 | 45,80 | 46,29 | 45,74 | 46,13 | -0,01% | 1.165.142,00 |
| 13.06.2019 | 45,23 | 46,89 | 45,05 | 46,14 | 1,81% | 2.022.965,00 |
| 12.06.2019 | 46,50 | 46,63 | 45,26 | 45,32 | -3,12% | 1.895.957,00 |
| 11.06.2019 | 46,20 | 47,68 | 46,13 | 46,78 | 1,91% | 1.907.119,00 |
| 07.06.2019 | 45,92 | 46,20 | 45,55 | 45,90 | -0,12% | 1.339.794,00 |
| 06.06.2019 | 46,85 | 46,91 | 45,63 | 45,96 | -1,57% | 1.611.553,00 |
| 05.06.2019 | 46,98 | 47,37 | 46,69 | 46,69 | -0,31% | 1.626.100,00 |
| 04.06.2019 | 45,47 | 46,97 | 45,18 | 46,84 | 2,01% | 1.636.866,00 |
| 03.06.2019 | 45,16 | 45,91 | 44,87 | 45,91 | 1,10% | 1.317.813,00 |
| 31.05.2019 | 45,43 | 45,50 | 44,34 | 45,41 | -1,51% | 1.870.069,00 |
| 30.05.2019 | 46,56 | 46,63 | 46,01 | 46,11 | -0,51% | 843.001,00 |
| 29.05.2019 | 47,21 | 47,31 | 46,27 | 46,34 | -2,95% | 1.784.179,00 |
| 28.05.2019 | 47,83 | 48,03 | 47,24 | 47,75 | 0,13% | 1.799.587,00 |
| 27.05.2019 | 47,88 | 48,38 | 47,53 | 47,69 | 0,38% | 639.141,00 |
| 24.05.2019 | 47,41 | 47,85 | 47,30 | 47,51 | 0,51% | 1.331.532,00 |
| 23.05.2019 | 47,31 | 47,83 | 46,46 | 47,27 | -0,95% | 1.820.444,00 |
| 22.05.2019 | 46,89 | 48,43 | 46,76 | 47,73 | 1,22% | 1.405.181,00 |
| 21.05.2019 | 46,96 | 47,50 | 46,85 | 47,15 | 0,39% | 1.156.849,00 |
| 20.05.2019 | 48,29 | 48,42 | 46,52 | 46,97 | -3,78% | 1.771.311,00 |
| 17.05.2019 | 48,70 | 48,88 | 47,74 | 48,81 | -0,41% | 2.148.516,00 |
| 16.05.2019 | 48,66 | 49,10 | 48,04 | 49,01 | 0,14% | 1.721.212,00 |
| 15.05.2019 | 48,80 | 49,01 | 48,04 | 48,94 | 0,40% | 1.415.942,00 |
| 14.05.2019 | 49,30 | 49,40 | 48,27 | 48,75 | -0,42% | 1.465.296,00 |
| 13.05.2019 | 50,50 | 50,50 | 48,92 | 48,95 | -2,95% | 1.803.643,00 |
| 10.05.2019 | 51,25 | 51,85 | 49,97 | 50,44 | -0,16% | 2.018.819,00 |
| 09.05.2019 | 50,84 | 51,04 | 50,18 | 50,52 | 0,44% | 1.844.474,00 |
| 08.05.2019 | 49,24 | 50,30 | 49,19 | 50,30 | 1,87% | 1.757.599,00 |
| 07.05.2019 | 50,20 | 50,42 | 49,05 | 49,38 | -1,70% | 1.783.786,00 |
| 06.05.2019 | 50,25 | 50,42 | 49,28 | 50,23 | -2,33% | 1.805.033,00 |
| 03.05.2019 | 50,73 | 52,32 | 50,40 | 51,43 | 1,34% | 1.792.419,00 |
| 02.05.2019 | 50,99 | 51,80 | 49,99 | 50,75 | 0,34% | 2.381.547,00 |
| 30.04.2019 | 51,69 | 51,75 | 50,42 | 50,58 | -1,90% | 1.727.518,00 |
| 29.04.2019 | 50,94 | 51,70 | 50,67 | 51,56 | 1,46% | 1.196.740,00 |
| 26.04.2019 | 49,80 | 50,89 | 49,78 | 50,82 | 2,61% | 1.665.528,00 |
| 25.04.2019 | 50,13 | 50,57 | 48,94 | 49,53 | -1,38% | 1.848.332,00 |
| 24.04.2019 | 50,00 | 50,35 | 49,69 | 50,22 | -0,22% | 1.446.538,00 |
| 23.04.2019 | 49,10 | 50,57 | 49,02 | 50,33 | 2,91% | 1.861.470,00 |
| 18.04.2019 | 49,24 | 49,60 | 48,37 | 48,91 | -0,65% | 2.463.671,00 |
| 17.04.2019 | 51,02 | 51,03 | 49,01 | 49,23 | -3,40% | 2.844.004,00 |
| 16.04.2019 | 50,97 | 51,30 | 50,86 | 50,96 | 0,22% | 1.006.447,00 |
| 15.04.2019 | 51,54 | 51,55 | 50,84 | 50,85 | -1,17% | 1.926.999,00 |
| 12.04.2019 | 52,29 | 52,29 | 51,15 | 51,45 | -0,69% | 1.433.861,00 |
| 11.04.2019 | 51,51 | 52,24 | 50,87 | 51,81 | 0,41% | 1.154.806,00 |
| 10.04.2019 | 51,71 | 51,95 | 51,35 | 51,60 | -0,14% | 953.786,00 |
| 09.04.2019 | 51,40 | 52,46 | 51,25 | 51,67 | 0,06% | 1.087.503,00 |
| 08.04.2019 | 52,02 | 52,11 | 51,52 | 51,64 | -0,63% | 1.145.232,00 |
| 05.04.2019 | 52,56 | 52,82 | 51,85 | 51,97 | -0,80% | 1.323.961,00 |
| 04.04.2019 | 52,37 | 52,67 | 51,92 | 52,39 | -0,06% | 1.488.392,00 |
| 03.04.2019 | 51,72 | 52,47 | 51,72 | 52,42 | 2,36% | 1.625.330,00 |
| 02.04.2019 | 51,28 | 51,58 | 50,57 | 51,21 | -0,47% | 1.068.784,00 |
| 01.04.2019 | 50,20 | 51,88 | 50,10 | 51,45 | 3,40% | 2.119.060,00 |
| 29.03.2019 | 49,38 | 50,18 | 49,05 | 49,76 | 1,39% | 1.756.875,00 |
| 28.03.2019 | 48,54 | 49,80 | 48,51 | 49,08 | 1,11% | 1.606.842,00 |
| 27.03.2019 | 48,57 | 49,31 | 48,12 | 48,54 | -0,45% | 1.638.421,00 |
| 26.03.2019 | 47,21 | 48,81 | 46,98 | 48,76 | 3,55% | 1.738.207,00 |
| 25.03.2019 | 46,47 | 47,71 | 46,28 | 47,09 | 1,84% | 1.931.769,00 |
| 22.03.2019 | 48,44 | 48,48 | 46,09 | 46,24 | -4,23% | 2.460.563,00 |
| 21.03.2019 | 49,24 | 49,37 | 48,18 | 48,28 | -2,48% | 1.219.941,00 |
| 20.03.2019 | 48,78 | 49,95 | 48,60 | 49,51 | 1,41% | 1.771.012,00 |
| 19.03.2019 | 48,31 | 48,82 | 47,64 | 48,82 | 1,45% | 1.399.095,00 |
| 18.03.2019 | 49,07 | 49,18 | 48,07 | 48,12 | -1,74% | 1.296.194,00 |
| 15.03.2019 | 48,97 | 49,34 | 48,44 | 48,97 | 0,70% | 3.140.652,00 |
| 14.03.2019 | 49,20 | 49,88 | 48,44 | 48,63 | -0,98% | 1.212.657,00 |
| 13.03.2019 | 48,35 | 49,14 | 48,32 | 49,11 | 1,68% | 1.403.027,00 |
| 12.03.2019 | 48,61 | 48,68 | 48,20 | 48,30 | 0,27% | 1.412.717,00 |
| 11.03.2019 | 47,29 | 48,27 | 47,29 | 48,17 | 2,08% | 1.271.420,00 |
| 08.03.2019 | 47,63 | 47,78 | 46,80 | 47,19 | -1,46% | 1.556.542,00 |
| 07.03.2019 | 48,11 | 48,59 | 47,65 | 47,89 | -0,62% | 1.364.226,00 |
| 06.03.2019 | 48,40 | 48,80 | 47,93 | 48,19 | -0,52% | 1.024.170,00 |
| 05.03.2019 | 48,52 | 48,98 | 48,23 | 48,44 | -0,47% | 1.422.159,00 |
| 04.03.2019 | 48,60 | 49,04 | 48,30 | 48,67 | -0,33% | 1.462.714,00 |
| 01.03.2019 | 49,75 | 49,80 | 48,79 | 48,83 | -1,21% | 1.633.327,00 |
| 28.02.2019 | 47,87 | 49,56 | 47,76 | 49,43 | 2,68% | 2.061.208,00 |
| 27.02.2019 | 48,27 | 48,65 | 47,96 | 48,14 | -0,93% | 1.258.177,00 |
| 26.02.2019 | 48,81 | 48,92 | 48,44 | 48,59 | -1,18% | 1.207.266,00 |
| 25.02.2019 | 49,25 | 49,38 | 48,80 | 49,17 | 0,88% | 1.405.499,00 |
| 22.02.2019 | 50,00 | 50,38 | 48,74 | 48,74 | -2,75% | 2.442.310,00 |
| 21.02.2019 | 49,40 | 50,28 | 49,30 | 50,12 | 2,29% | 2.322.682,00 |
| 20.02.2019 | 47,86 | 49,94 | 47,01 | 49,00 | 4,97% | 4.209.944,00 |
| 19.02.2019 | 47,01 | 47,40 | 46,29 | 46,68 | -1,04% | 1.643.129,00 |
| 18.02.2019 | 47,35 | 47,96 | 46,72 | 47,17 | -0,19% | 1.408.284,00 |
| 15.02.2019 | 46,77 | 47,89 | 46,54 | 47,26 | 0,98% | 1.895.486,00 |
| 14.02.2019 | 47,28 | 47,41 | 46,63 | 46,80 | -0,19% | 1.278.799,00 |
| 13.02.2019 | 47,30 | 47,50 | 46,69 | 46,89 | -0,28% | 1.164.597,00 |
| 12.02.2019 | 46,26 | 47,80 | 46,24 | 47,02 | 3,02% | 1.887.288,00 |
| 11.02.2019 | 45,60 | 45,86 | 45,15 | 45,64 | 0,55% | 1.154.787,00 |
| 08.02.2019 | 45,91 | 46,57 | 45,22 | 45,39 | -1,37% | 1.895.655,00 |
| 07.02.2019 | 46,66 | 46,82 | 45,88 | 46,02 | -2,17% | 1.863.183,00 |
| 06.02.2019 | 46,90 | 47,31 | 46,22 | 47,04 | -0,06% | 1.778.094,00 |
| 05.02.2019 | 46,05 | 47,56 | 45,92 | 47,07 | 2,71% | 2.688.492,00 |
| 04.02.2019 | 46,20 | 46,28 | 45,40 | 45,83 | -0,37% | 1.369.006,00 |
| 01.02.2019 | 45,62 | 46,25 | 45,39 | 46,00 | 1,55% | 1.786.508,00 |
| 31.01.2019 | 45,95 | 46,69 | 44,71 | 45,30 | -0,81% | 3.079.381,00 |
| 30.01.2019 | 44,27 | 45,68 | 43,84 | 45,67 | 3,16% | 1.629.554,00 |
| 29.01.2019 | 44,77 | 45,13 | 44,17 | 44,27 | -0,92% | 1.295.229,00 |
| 28.01.2019 | 45,07 | 45,38 | 44,44 | 44,68 | -0,95% | 1.261.711,00 |
| 25.01.2019 | 44,60 | 45,67 | 44,05 | 45,11 | 2,24% | 1.998.953,00 |
| 24.01.2019 | 43,48 | 45,63 | 43,38 | 44,12 | 3,08% | 3.182.360,00 |
| 23.01.2019 | 42,79 | 43,07 | 42,40 | 42,80 | -0,33% | 1.231.415,00 |
| 22.01.2019 | 42,82 | 43,85 | 42,43 | 42,94 | -0,58% | 1.623.826,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen