Börse:
38,175€
-0,09%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
38,110€
Ask:
38,240€
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 38,00 | 38,34 | 37,72 | 38,18 | -0,08% | 1.387.852,00 |
| 21.01.2021 | 39,13 | 39,30 | 38,01 | 38,21 | -1,55% | 1.825.932,00 |
| 20.01.2021 | 38,89 | 39,06 | 38,59 | 38,81 | 0,21% | 1.121.980,00 |
| 19.01.2021 | 38,57 | 39,15 | 38,36 | 38,73 | 1,28% | 1.308.025,00 |
| 18.01.2021 | 38,13 | 38,35 | 37,89 | 38,24 | -0,39% | 812.996,00 |
| 15.01.2021 | 38,67 | 38,67 | 37,93 | 38,39 | -1,31% | 1.818.414,00 |
| 14.01.2021 | 38,82 | 38,98 | 38,45 | 38,90 | 0,26% | 1.391.370,00 |
| 13.01.2021 | 38,75 | 39,15 | 38,57 | 38,80 | 0,34% | 1.359.281,00 |
| 12.01.2021 | 38,82 | 39,25 | 38,67 | 38,67 | -0,64% | 1.331.387,00 |
| 11.01.2021 | 39,67 | 39,77 | 38,82 | 38,92 | -2,94% | 2.413.972,00 |
| 08.01.2021 | 40,02 | 40,34 | 39,51 | 40,10 | 0,80% | 1.571.498,00 |
| 07.01.2021 | 40,42 | 40,51 | 39,78 | 39,78 | -0,80% | 1.798.019,00 |
| 06.01.2021 | 39,20 | 40,25 | 39,04 | 40,10 | 2,87% | 2.056.044,00 |
| 05.01.2021 | 38,35 | 39,18 | 38,34 | 38,98 | 1,30% | 1.361.711,00 |
| 04.01.2021 | 38,45 | 39,34 | 38,35 | 38,48 | 1,69% | 1.627.605,00 |
| 30.12.2020 | 38,25 | 38,30 | 37,57 | 37,84 | -1,28% | 1.072.853,00 |
| 29.12.2020 | 38,87 | 38,94 | 38,31 | 38,33 | -0,83% | 864.433,00 |
| 28.12.2020 | 38,60 | 39,04 | 38,57 | 38,65 | 1,15% | 968.546,00 |
| 23.12.2020 | 37,61 | 38,43 | 37,56 | 38,21 | 2,03% | 1.204.434,00 |
| 22.12.2020 | 37,00 | 37,79 | 36,86 | 37,45 | 1,63% | 1.330.030,00 |
| 21.12.2020 | 37,90 | 37,90 | 36,41 | 36,85 | -4,48% | 3.246.461,00 |
| 18.12.2020 | 39,01 | 39,42 | 38,58 | 38,58 | -0,69% | 3.526.501,00 |
| 17.12.2020 | 39,10 | 39,27 | 38,81 | 38,85 | 0,15% | 1.604.916,00 |
| 16.12.2020 | 38,24 | 38,80 | 38,00 | 38,79 | 1,73% | 1.650.901,00 |
| 15.12.2020 | 38,08 | 38,85 | 37,90 | 38,13 | 0,29% | 1.342.467,00 |
| 14.12.2020 | 37,91 | 38,64 | 37,72 | 38,02 | 1,63% | 1.611.435,00 |
| 11.12.2020 | 37,88 | 38,01 | 36,99 | 37,41 | -1,42% | 1.526.663,00 |
| 10.12.2020 | 38,19 | 38,41 | 37,54 | 37,95 | -0,05% | 1.517.636,00 |
| 09.12.2020 | 37,78 | 38,28 | 37,66 | 37,97 | 1,15% | 1.481.230,00 |
| 08.12.2020 | 37,51 | 37,67 | 36,83 | 37,54 | -0,11% | 1.351.563,00 |
| 07.12.2020 | 37,60 | 37,74 | 37,20 | 37,58 | -0,03% | 1.139.716,00 |
| 04.12.2020 | 37,35 | 37,97 | 37,32 | 37,59 | 0,70% | 1.196.753,00 |
| 03.12.2020 | 37,35 | 37,44 | 36,70 | 37,33 | -1,27% | 1.816.081,00 |
| 02.12.2020 | 38,27 | 38,27 | 37,72 | 37,81 | -0,92% | 1.338.092,00 |
| 01.12.2020 | 37,90 | 39,00 | 37,80 | 38,16 | 1,76% | 1.881.695,00 |
| 30.11.2020 | 37,99 | 38,20 | 37,50 | 37,50 | -1,50% | 2.181.516,00 |
| 27.11.2020 | 37,66 | 38,21 | 37,51 | 38,07 | 1,06% | 1.041.907,00 |
| 26.11.2020 | 37,68 | 37,88 | 37,62 | 37,67 | 0,03% | 756.156,00 |
| 25.11.2020 | 38,11 | 38,11 | 37,46 | 37,66 | -0,97% | 1.225.697,00 |
| 24.11.2020 | 37,87 | 38,37 | 37,60 | 38,03 | 0,90% | 1.390.401,00 |
| 23.11.2020 | 38,10 | 38,15 | 37,47 | 37,69 | -0,42% | 1.169.715,00 |
| 20.11.2020 | 37,51 | 37,98 | 37,44 | 37,85 | 0,56% | 1.452.700,00 |
| 19.11.2020 | 37,61 | 37,99 | 37,37 | 37,64 | -0,95% | 1.519.292,00 |
| 18.11.2020 | 37,97 | 38,30 | 37,79 | 38,00 | -0,26% | 1.644.384,00 |
| 17.11.2020 | 37,52 | 38,10 | 37,25 | 38,10 | 1,22% | 1.756.259,00 |
| 16.11.2020 | 37,61 | 38,63 | 37,54 | 37,64 | 0,88% | 1.609.188,00 |
| 13.11.2020 | 37,10 | 37,50 | 36,88 | 37,31 | 0,57% | 1.311.847,00 |
| 12.11.2020 | 37,25 | 37,38 | 36,52 | 37,10 | -1,64% | 1.856.133,00 |
| 11.11.2020 | 37,90 | 38,38 | 37,46 | 37,72 | 0,05% | 1.995.055,00 |
| 10.11.2020 | 37,30 | 37,89 | 36,77 | 37,70 | 0,75% | 2.760.600,00 |
| 09.11.2020 | 34,35 | 38,08 | 34,08 | 37,42 | 10,94% | 6.318.242,00 |
| 06.11.2020 | 34,10 | 34,16 | 33,50 | 33,73 | -1,20% | 1.709.799,00 |
| 05.11.2020 | 33,73 | 34,66 | 33,57 | 34,14 | 2,18% | 2.463.927,00 |
| 04.11.2020 | 32,21 | 33,52 | 32,15 | 33,41 | 3,05% | 3.733.854,00 |
| 03.11.2020 | 32,34 | 32,63 | 32,15 | 32,42 | 0,97% | 2.137.300,00 |
| 02.11.2020 | 32,23 | 32,29 | 31,53 | 32,11 | 0,85% | 1.889.704,00 |
| 30.10.2020 | 31,30 | 32,17 | 31,03 | 31,84 | 0,92% | 1.809.115,00 |
| 29.10.2020 | 32,50 | 33,40 | 31,19 | 31,55 | -2,53% | 3.647.085,00 |
| 28.10.2020 | 33,04 | 33,04 | 32,01 | 32,37 | -3,08% | 2.407.505,00 |
| 27.10.2020 | 34,08 | 34,08 | 33,14 | 33,40 | -1,36% | 1.485.896,00 |
| 26.10.2020 | 34,16 | 34,44 | 33,86 | 33,86 | -1,48% | 1.191.361,00 |
| 23.10.2020 | 33,82 | 34,62 | 33,70 | 34,37 | 1,48% | 1.632.218,00 |
| 22.10.2020 | 33,66 | 33,93 | 32,84 | 33,87 | 0,09% | 1.823.820,00 |
| 21.10.2020 | 34,67 | 34,67 | 33,74 | 33,84 | -2,34% | 2.002.308,00 |
| 20.10.2020 | 35,50 | 35,61 | 34,12 | 34,65 | -2,83% | 2.961.636,00 |
| 19.10.2020 | 36,67 | 37,01 | 35,60 | 35,66 | -2,38% | 2.126.681,00 |
| 16.10.2020 | 36,57 | 36,88 | 36,11 | 36,53 | 0,19% | 1.968.175,00 |
| 15.10.2020 | 37,60 | 37,62 | 36,11 | 36,46 | -3,88% | 2.089.572,00 |
| 14.10.2020 | 38,36 | 38,47 | 37,76 | 37,93 | -1,15% | 1.440.981,00 |
| 13.10.2020 | 39,52 | 39,63 | 38,16 | 38,37 | -2,56% | 1.347.193,00 |
| 12.10.2020 | 39,48 | 39,85 | 39,32 | 39,38 | -0,20% | 706.173,00 |
| 09.10.2020 | 39,31 | 39,57 | 39,21 | 39,46 | 0,41% | 1.015.004,00 |
| 08.10.2020 | 38,80 | 39,54 | 38,80 | 39,30 | 1,89% | 1.202.333,00 |
| 07.10.2020 | 39,18 | 39,36 | 38,47 | 38,57 | -1,51% | 1.068.143,00 |
| 06.10.2020 | 38,99 | 39,28 | 38,87 | 39,16 | 0,88% | 1.050.813,00 |
| 05.10.2020 | 38,57 | 38,99 | 38,48 | 38,82 | 1,89% | 1.068.677,00 |
| 02.10.2020 | 38,40 | 38,53 | 37,79 | 38,10 | -1,47% | 1.365.794,00 |
| 01.10.2020 | 39,24 | 39,38 | 38,49 | 38,67 | -0,41% | 1.874.912,00 |
| 30.09.2020 | 38,41 | 39,00 | 38,34 | 38,83 | 0,47% | 1.438.137,00 |
| 29.09.2020 | 38,86 | 38,93 | 38,48 | 38,65 | -0,64% | 1.103.293,00 |
| 28.09.2020 | 38,24 | 39,25 | 38,24 | 38,90 | 2,83% | 1.992.849,00 |
| 25.09.2020 | 38,40 | 38,45 | 37,30 | 37,83 | -1,36% | 1.712.542,00 |
| 24.09.2020 | 38,00 | 38,41 | 37,90 | 38,35 | 0,05% | 1.635.919,00 |
| 23.09.2020 | 38,57 | 39,13 | 38,26 | 38,33 | 0,97% | 1.999.721,00 |
| 22.09.2020 | 38,05 | 38,69 | 37,77 | 37,96 | 0,21% | 1.913.814,00 |
| 21.09.2020 | 39,20 | 39,21 | 37,74 | 37,88 | -3,96% | 3.266.181,00 |
| 18.09.2020 | 40,10 | 40,14 | 39,13 | 39,44 | -1,65% | 15.098.997,00 |
| 17.09.2020 | 39,46 | 40,52 | 39,31 | 40,10 | 0,70% | 2.149.371,00 |
| 16.09.2020 | 38,90 | 39,92 | 38,86 | 39,82 | 2,39% | 2.280.885,00 |
| 15.09.2020 | 38,60 | 39,15 | 37,94 | 38,89 | 1,17% | 2.496.057,00 |
| 14.09.2020 | 38,80 | 38,86 | 38,02 | 38,44 | -0,31% | 1.581.041,00 |
| 11.09.2020 | 38,48 | 38,81 | 38,04 | 38,56 | 0,18% | 2.499.640,00 |
| 10.09.2020 | 38,50 | 38,87 | 38,31 | 38,49 | 0,08% | 1.537.429,00 |
| 09.09.2020 | 37,98 | 38,50 | 37,61 | 38,46 | 1,16% | 2.563.935,00 |
| 08.09.2020 | 38,56 | 38,83 | 37,90 | 38,02 | -1,30% | 1.793.725,00 |
| 07.09.2020 | 38,31 | 38,67 | 38,04 | 38,52 | 1,02% | 1.668.252,00 |
| 04.09.2020 | 38,73 | 39,07 | 37,82 | 38,13 | -1,88% | 2.382.375,00 |
| 03.09.2020 | 39,67 | 40,04 | 38,67 | 38,86 | -1,77% | 1.622.625,00 |
| 02.09.2020 | 38,86 | 39,63 | 38,83 | 39,56 | 2,30% | 2.219.721,00 |
| 01.09.2020 | 39,08 | 39,66 | 38,61 | 38,67 | -0,34% | 1.383.715,00 |