Börse:
49,660€
-0,16%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
49,595€
Ask:
49,725€
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 49,82 | 50,39 | 48,93 | 49,66 | -0,16% | - |
| 20.02.2020 | 49,00 | 51,54 | 48,94 | 49,74 | 2,26% | 3.533.513,00 |
| 19.02.2020 | 48,75 | 48,88 | 48,09 | 48,64 | 0,23% | 1.081.434,00 |
| 18.02.2020 | 48,21 | 48,87 | 48,20 | 48,53 | -0,14% | 1.026.624,00 |
| 17.02.2020 | 48,91 | 48,92 | 48,33 | 48,60 | 0,00% | 669.794,00 |
| 14.02.2020 | 48,77 | 49,13 | 48,55 | 48,60 | -0,29% | 842.223,00 |
| 13.02.2020 | 48,90 | 49,05 | 48,33 | 48,74 | -0,71% | 1.239.711,00 |
| 12.02.2020 | 49,68 | 49,68 | 48,97 | 49,09 | -0,13% | 1.186.114,00 |
| 11.02.2020 | 48,82 | 49,51 | 48,71 | 49,16 | 1,14% | 1.329.352,00 |
| 10.02.2020 | 47,85 | 48,65 | 47,73 | 48,60 | 1,58% | 1.063.107,00 |
| 07.02.2020 | 48,12 | 48,47 | 47,70 | 47,85 | -0,71% | 979.047,00 |
| 06.02.2020 | 47,62 | 48,24 | 47,45 | 48,19 | 1,68% | 1.422.437,00 |
| 05.02.2020 | 46,60 | 47,64 | 46,60 | 47,39 | 1,38% | 1.546.306,00 |
| 04.02.2020 | 46,50 | 46,83 | 46,43 | 46,75 | 0,90% | 1.104.531,00 |
| 03.02.2020 | 46,10 | 46,55 | 46,00 | 46,33 | 0,44% | 1.217.672,00 |
| 31.01.2020 | 47,06 | 47,09 | 45,88 | 46,13 | -1,86% | 2.381.046,00 |
| 30.01.2020 | 48,04 | 48,14 | 46,84 | 47,00 | -3,04% | 2.574.201,00 |
| 29.01.2020 | 48,63 | 48,85 | 48,38 | 48,48 | -0,50% | 1.082.158,00 |
| 28.01.2020 | 47,92 | 48,88 | 47,65 | 48,72 | 2,25% | 1.436.539,00 |
| 27.01.2020 | 48,01 | 48,53 | 47,48 | 47,65 | -2,41% | 1.775.129,00 |
| 24.01.2020 | 48,55 | 49,43 | 48,55 | 48,83 | 1,31% | 1.258.771,00 |
| 23.01.2020 | 48,59 | 48,83 | 48,20 | 48,20 | -1,40% | 1.083.324,00 |
| 22.01.2020 | 49,48 | 49,57 | 48,88 | 48,88 | -0,94% | 1.143.688,00 |
| 21.01.2020 | 48,42 | 49,47 | 48,24 | 49,35 | 1,81% | 1.409.088,00 |
| 20.01.2020 | 48,38 | 48,50 | 48,06 | 48,47 | 0,04% | 1.151.030,00 |
| 17.01.2020 | 48,28 | 48,62 | 48,11 | 48,45 | 0,85% | 1.564.889,00 |
| 16.01.2020 | 48,45 | 48,60 | 47,85 | 48,04 | -0,77% | 1.186.114,00 |
| 15.01.2020 | 48,17 | 48,67 | 48,03 | 48,42 | 0,58% | 1.355.805,00 |
| 14.01.2020 | 49,58 | 49,58 | 47,80 | 48,14 | -2,89% | 2.966.281,00 |
| 13.01.2020 | 50,05 | 50,07 | 49,47 | 49,57 | -1,00% | 1.068.918,00 |
| 10.01.2020 | 50,50 | 50,64 | 50,07 | 50,07 | -0,50% | 857.147,00 |
| 09.01.2020 | 50,00 | 50,56 | 49,96 | 50,32 | 1,41% | 1.166.631,00 |
| 08.01.2020 | 49,40 | 49,74 | 48,88 | 49,62 | 0,29% | 1.026.498,00 |
| 07.01.2020 | 49,47 | 50,37 | 49,22 | 49,48 | 0,22% | 1.338.772,00 |
| 06.01.2020 | 49,13 | 49,37 | 48,60 | 49,37 | -0,83% | 853.106,00 |
| 03.01.2020 | 49,72 | 49,82 | 49,24 | 49,78 | -0,46% | 1.105.573,00 |
| 02.01.2020 | 50,01 | 50,70 | 49,90 | 50,01 | -0,34% | 1.037.524,00 |
| 30.12.2019 | 50,07 | 50,18 | 49,40 | 50,18 | 0,04% | 644.694,00 |
| 27.12.2019 | 50,28 | 50,43 | 49,82 | 50,16 | 0,51% | 794.900,00 |
| 23.12.2019 | 50,00 | 50,18 | 49,65 | 49,91 | -0,21% | 973.936,00 |
| 20.12.2019 | 49,56 | 50,06 | 49,46 | 50,01 | 0,99% | 3.498.090,00 |
| 19.12.2019 | 49,43 | 49,75 | 49,24 | 49,52 | 0,27% | 1.327.769,00 |
| 18.12.2019 | 50,00 | 50,27 | 49,29 | 49,39 | -1,23% | 1.969.117,00 |
| 17.12.2019 | 50,88 | 50,95 | 49,88 | 50,00 | -2,02% | 1.772.041,00 |
| 16.12.2019 | 51,10 | 51,46 | 50,98 | 51,03 | 0,43% | 951.307,00 |
| 13.12.2019 | 50,72 | 51,37 | 50,43 | 50,81 | 0,97% | 1.584.028,00 |
| 12.12.2019 | 50,00 | 50,59 | 49,86 | 50,32 | 0,60% | 1.216.228,00 |
| 11.12.2019 | 49,87 | 50,29 | 49,32 | 50,02 | 0,45% | 1.293.906,00 |
| 10.12.2019 | 49,40 | 49,81 | 48,88 | 49,80 | 0,48% | 1.267.296,00 |
| 09.12.2019 | 49,52 | 49,83 | 49,29 | 49,56 | 0,27% | 943.643,00 |
| 06.12.2019 | 49,80 | 49,93 | 49,21 | 49,42 | -0,85% | 1.611.927,00 |
| 05.12.2019 | 50,30 | 50,36 | 49,69 | 49,85 | -0,71% | 1.089.957,00 |
| 04.12.2019 | 49,27 | 50,41 | 49,26 | 50,20 | 1,78% | 1.578.089,00 |
| 03.12.2019 | 48,96 | 49,34 | 48,66 | 49,32 | 1,40% | 1.746.197,00 |
| 02.12.2019 | 49,70 | 50,40 | 48,44 | 48,64 | -2,01% | 1.921.766,00 |
| 29.11.2019 | 49,30 | 49,81 | 49,03 | 49,64 | 0,13% | 1.179.858,00 |
| 28.11.2019 | 49,63 | 49,73 | 49,45 | 49,58 | -0,30% | 780.960,00 |
| 27.11.2019 | 49,79 | 50,09 | 49,34 | 49,73 | 0,08% | 1.484.362,00 |
| 26.11.2019 | 49,81 | 49,90 | 49,33 | 49,69 | -0,05% | 2.061.629,00 |
| 25.11.2019 | 49,34 | 49,85 | 49,16 | 49,71 | 1,49% | 1.476.572,00 |
| 22.11.2019 | 48,65 | 49,58 | 48,54 | 48,98 | 1,30% | 1.835.731,00 |
| 21.11.2019 | 48,28 | 48,61 | 47,81 | 48,35 | -0,07% | 1.386.201,00 |
| 20.11.2019 | 48,50 | 48,64 | 47,84 | 48,39 | -0,58% | 1.263.637,00 |
| 19.11.2019 | 48,63 | 49,19 | 48,29 | 48,67 | 0,57% | 1.618.231,00 |
| 18.11.2019 | 48,17 | 49,08 | 48,12 | 48,39 | 0,47% | 1.307.401,00 |
| 15.11.2019 | 48,12 | 48,27 | 47,67 | 48,17 | 0,93% | 1.531.765,00 |
| 14.11.2019 | 48,04 | 48,14 | 47,58 | 47,72 | -0,55% | 1.115.381,00 |
| 13.11.2019 | 48,52 | 48,54 | 47,68 | 47,99 | -1,15% | 1.337.543,00 |
| 12.11.2019 | 48,13 | 48,77 | 48,01 | 48,55 | 0,25% | 1.240.820,00 |
| 11.11.2019 | 48,30 | 48,52 | 47,99 | 48,43 | 0,05% | 984.867,00 |
| 08.11.2019 | 48,85 | 48,95 | 48,20 | 48,40 | -1,26% | 1.695.742,00 |
| 07.11.2019 | 48,75 | 49,20 | 48,65 | 49,02 | 0,72% | 1.472.365,00 |
| 06.11.2019 | 48,47 | 48,71 | 48,09 | 48,67 | 0,60% | 1.165.023,00 |
| 05.11.2019 | 48,35 | 48,65 | 48,25 | 48,38 | 0,19% | 1.243.835,00 |
| 04.11.2019 | 47,98 | 48,45 | 47,61 | 48,29 | 1,08% | 1.571.435,00 |
| 01.11.2019 | 47,31 | 47,95 | 47,24 | 47,78 | 1,38% | 1.608.851,00 |
| 31.10.2019 | 46,94 | 47,23 | 46,19 | 47,13 | 1,08% | 2.505.465,00 |
| 30.10.2019 | 45,98 | 46,89 | 45,68 | 46,62 | 1,86% | 2.270.813,00 |
| 29.10.2019 | 44,62 | 46,44 | 44,62 | 45,77 | 4,57% | 4.173.187,00 |
| 28.10.2019 | 43,41 | 44,12 | 43,06 | 43,77 | 0,76% | 1.583.688,00 |
| 25.10.2019 | 43,58 | 43,60 | 43,11 | 43,44 | 0,12% | 1.262.493,00 |
| 24.10.2019 | 43,51 | 44,19 | 43,29 | 43,39 | 0,21% | 1.681.238,00 |
| 23.10.2019 | 42,56 | 43,40 | 42,44 | 43,30 | 1,55% | 1.857.256,00 |
| 22.10.2019 | 43,86 | 43,86 | 42,36 | 42,64 | -2,70% | 2.340.508,00 |
| 21.10.2019 | 43,53 | 43,97 | 43,18 | 43,83 | 1,06% | 1.472.317,00 |
| 18.10.2019 | 44,51 | 44,79 | 43,09 | 43,37 | -2,53% | 2.587.557,00 |
| 17.10.2019 | 44,26 | 45,28 | 43,86 | 44,49 | 0,38% | 2.035.553,00 |
| 16.10.2019 | 43,41 | 44,47 | 43,23 | 44,32 | 2,38% | 2.962.791,00 |
| 15.10.2019 | 42,58 | 43,63 | 42,48 | 43,29 | 2,56% | 2.449.851,00 |
| 14.10.2019 | 42,08 | 42,28 | 41,79 | 42,21 | -0,07% | 1.258.758,00 |
| 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 |