Börse:
42,218€
-0,05%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
42,190€
Ask:
42,245€
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2019 | 42,36 | 42,36 | 41,78 | 42,15 | -0,21% | - |
| 11.10.2019 | 41,57 | 42,34 | 41,30 | 42,24 | 2,36% | 2.072.646,00 |
| 10.10.2019 | 41,24 | 41,51 | 40,86 | 41,27 | 0,02% | 1.760.962,00 |
| 09.10.2019 | 40,70 | 41,44 | 40,46 | 41,26 | 1,28% | 1.569.415,00 |
| 08.10.2019 | 41,22 | 41,29 | 40,65 | 40,74 | -1,44% | 2.236.609,00 |
| 07.10.2019 | 41,50 | 41,61 | 40,91 | 41,33 | -0,70% | 1.941.906,00 |
| 04.10.2019 | 41,41 | 41,85 | 41,22 | 41,62 | 1,27% | 2.368.918,00 |
| 02.10.2019 | 42,44 | 42,66 | 41,05 | 41,10 | -3,04% | 2.461.843,00 |
| 01.10.2019 | 43,14 | 43,59 | 42,29 | 42,39 | -1,18% | 2.080.200,00 |
| 30.09.2019 | 43,74 | 43,90 | 42,23 | 42,90 | -2,42% | 3.306.842,00 |
| 27.09.2019 | 43,38 | 44,06 | 43,12 | 43,96 | 1,27% | 1.330.093,00 |
| 26.09.2019 | 43,71 | 43,77 | 43,37 | 43,41 | -0,49% | 1.166.821,00 |
| 25.09.2019 | 44,60 | 44,65 | 43,12 | 43,63 | -2,48% | 1.991.504,00 |
| 24.09.2019 | 44,48 | 45,20 | 44,43 | 44,74 | 0,78% | 1.171.637,00 |
| 23.09.2019 | 44,50 | 44,63 | 43,64 | 44,39 | 0,10% | 1.232.196,00 |
| 20.09.2019 | 45,29 | 45,38 | 44,28 | 44,35 | -2,14% | 3.868.167,00 |
| 19.09.2019 | 44,80 | 45,42 | 44,60 | 45,32 | 1,29% | 1.029.880,00 |
| 18.09.2019 | 45,10 | 45,25 | 44,53 | 44,74 | -0,88% | 1.102.177,00 |
| 17.09.2019 | 45,50 | 45,77 | 44,59 | 45,14 | -0,63% | 1.226.992,00 |
| 16.09.2019 | 45,50 | 45,83 | 45,15 | 45,42 | -0,59% | 945.394,00 |
| 13.09.2019 | 44,98 | 46,05 | 44,98 | 45,69 | 1,16% | 1.257.454,00 |
| 12.09.2019 | 45,75 | 45,97 | 44,69 | 45,17 | -0,66% | 2.402.336,00 |
| 11.09.2019 | 45,20 | 45,63 | 44,87 | 45,47 | 1,13% | 1.314.920,00 |
| 10.09.2019 | 44,31 | 45,08 | 43,72 | 44,96 | 1,71% | 1.871.171,00 |
| 09.09.2019 | 44,85 | 45,13 | 43,91 | 44,20 | -1,01% | 1.710.406,00 |
| 06.09.2019 | 44,71 | 44,92 | 44,32 | 44,65 | 0,07% | 1.253.303,00 |
| 05.09.2019 | 44,87 | 45,15 | 44,51 | 44,62 | -0,10% | 1.323.705,00 |
| 04.09.2019 | 44,84 | 45,23 | 44,51 | 44,67 | 0,57% | 1.026.191,00 |
| 03.09.2019 | 44,19 | 44,52 | 44,04 | 44,41 | 0,36% | 1.267.528,00 |
| 02.09.2019 | 43,94 | 44,50 | 43,85 | 44,25 | 0,20% | 658.596,00 |
| 30.08.2019 | 44,63 | 44,74 | 43,90 | 44,16 | -1,13% | 1.880.821,00 |
| 29.08.2019 | 44,11 | 45,12 | 43,70 | 44,67 | 1,04% | 1.574.243,00 |
| 28.08.2019 | 43,86 | 44,32 | 43,35 | 44,21 | 0,56% | 1.035.876,00 |
| 27.08.2019 | 44,05 | 44,23 | 43,69 | 43,96 | -0,18% | 1.078.447,00 |
| 26.08.2019 | 43,97 | 44,04 | 43,46 | 44,04 | -0,03% | 830.420,00 |
| 23.08.2019 | 44,14 | 45,07 | 43,99 | 44,06 | 0,15% | 1.937.925,00 |
| 22.08.2019 | 43,71 | 44,75 | 43,53 | 43,99 | 0,21% | 1.296.673,00 |
| 21.08.2019 | 43,50 | 44,11 | 43,49 | 43,90 | 0,88% | 1.002.265,00 |
| 20.08.2019 | 43,60 | 44,23 | 43,49 | 43,52 | 0,12% | 1.420.175,00 |
| 19.08.2019 | 42,68 | 43,60 | 42,50 | 43,47 | 2,86% | 1.689.773,00 |
| 16.08.2019 | 41,83 | 42,52 | 41,73 | 42,26 | 1,21% | 1.330.765,00 |
| 15.08.2019 | 41,92 | 42,29 | 41,03 | 41,75 | -0,57% | 1.493.509,00 |
| 14.08.2019 | 43,05 | 43,05 | 41,73 | 41,99 | -2,28% | 1.768.653,00 |
| 13.08.2019 | 42,17 | 43,48 | 42,15 | 42,97 | 1,68% | 2.075.538,00 |
| 12.08.2019 | 42,60 | 43,07 | 42,05 | 42,26 | -0,53% | 1.464.952,00 |
| 09.08.2019 | 42,60 | 42,85 | 42,16 | 42,49 | -0,86% | 2.361.724,00 |
| 08.08.2019 | 42,90 | 42,95 | 42,56 | 42,86 | 1,06% | 1.958.581,00 |
| 07.08.2019 | 42,91 | 43,37 | 41,75 | 42,41 | -0,45% | 2.657.646,00 |
| 06.08.2019 | 43,44 | 44,05 | 42,53 | 42,60 | -2,08% | 2.155.633,00 |
| 05.08.2019 | 44,39 | 44,43 | 43,29 | 43,50 | -2,70% | 2.321.676,00 |
| 02.08.2019 | 44,24 | 45,69 | 43,86 | 44,71 | -2,35% | 2.771.359,00 |
| 01.08.2019 | 45,40 | 46,15 | 45,14 | 45,78 | 0,53% | 1.786.082,00 |
| 31.07.2019 | 44,95 | 46,56 | 44,83 | 45,54 | 1,35% | 2.289.036,00 |
| 30.07.2019 | 46,99 | 47,58 | 43,10 | 44,94 | -2,13% | 4.461.460,00 |
| 29.07.2019 | 45,11 | 46,04 | 45,00 | 45,92 | 1,94% | 1.675.732,00 |
| 26.07.2019 | 45,01 | 45,40 | 44,71 | 45,04 | 0,09% | 1.432.448,00 |
| 25.07.2019 | 45,81 | 46,26 | 44,89 | 45,00 | -1,37% | 1.876.501,00 |
| 24.07.2019 | 45,32 | 46,20 | 45,29 | 45,63 | 0,95% | 1.442.021,00 |
| 23.07.2019 | 45,06 | 45,45 | 44,46 | 45,20 | 0,71% | 1.896.423,00 |
| 22.07.2019 | 44,81 | 45,62 | 44,41 | 44,88 | -0,34% | 1.456.929,00 |
| 19.07.2019 | 45,50 | 45,70 | 44,21 | 45,03 | -0,65% | 1.865.915,00 |
| 18.07.2019 | 45,64 | 46,14 | 45,22 | 45,33 | -0,67% | 1.448.972,00 |
| 17.07.2019 | 47,01 | 47,01 | 45,50 | 45,63 | -2,45% | 1.727.748,00 |
| 16.07.2019 | 46,80 | 47,40 | 46,78 | 46,78 | -0,05% | 1.220.229,00 |
| 15.07.2019 | 46,70 | 47,29 | 46,26 | 46,80 | 0,69% | 1.642.650,00 |
| 12.07.2019 | 47,81 | 47,86 | 45,81 | 46,48 | -2,29% | 2.173.361,00 |
| 11.07.2019 | 46,47 | 48,50 | 46,32 | 47,57 | 3,16% | 2.264.811,00 |
| 10.07.2019 | 45,97 | 46,52 | 45,50 | 46,12 | 0,60% | 1.869.852,00 |
| 09.07.2019 | 47,33 | 47,41 | 45,65 | 45,84 | -3,42% | 2.402.584,00 |
| 08.07.2019 | 47,64 | 47,84 | 46,98 | 47,47 | -0,63% | 1.046.638,00 |
| 05.07.2019 | 48,02 | 48,45 | 47,66 | 47,77 | -0,76% | 1.195.450,00 |
| 04.07.2019 | 48,34 | 48,62 | 47,65 | 48,13 | -0,05% | 839.254,00 |
| 03.07.2019 | 48,11 | 48,97 | 47,99 | 48,16 | 0,16% | 1.151.690,00 |
| 02.07.2019 | 48,74 | 48,82 | 48,04 | 48,08 | -1,12% | 1.236.853,00 |
| 01.07.2019 | 48,06 | 49,49 | 48,06 | 48,63 | 1,98% | 2.325.244,00 |
| 28.06.2019 | 47,84 | 48,36 | 47,38 | 47,68 | -0,42% | 1.916.358,00 |
| 27.06.2019 | 47,56 | 48,45 | 47,40 | 47,88 | 1,53% | 1.823.147,00 |
| 26.06.2019 | 47,24 | 47,74 | 46,97 | 47,16 | -0,95% | 1.152.574,00 |
| 25.06.2019 | 47,43 | 47,93 | 47,27 | 47,61 | 0,53% | 1.329.810,00 |
| 24.06.2019 | 48,37 | 48,86 | 47,31 | 47,36 | -1,72% | 1.230.319,00 |
| 21.06.2019 | 48,88 | 49,04 | 47,93 | 48,19 | -1,15% | 3.542.259,00 |
| 20.06.2019 | 48,54 | 49,40 | 48,46 | 48,75 | 0,80% | 1.642.391,00 |
| 19.06.2019 | 47,55 | 48,38 | 47,29 | 48,37 | 0,82% | 1.475.534,00 |
| 18.06.2019 | 46,61 | 48,18 | 45,86 | 47,97 | 3,24% | 2.065.540,00 |
| 17.06.2019 | 45,91 | 46,61 | 45,88 | 46,47 | 0,73% | 1.069.252,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen