Börse:
34,115€
0,81%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
34,030€
Ask:
34,200€
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 33,77 | 33,93 | 32,84 | 33,90 | 0,18% | - |
| 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 |
| 31.08.2020 | 38,91 | 39,30 | 38,65 | 38,80 | -1,52% | 1.681.619,00 |
| 28.08.2020 | 39,57 | 39,70 | 39,00 | 39,40 | -0,05% | 1.301.427,00 |
| 27.08.2020 | 39,55 | 39,82 | 39,28 | 39,42 | 0,18% | 1.264.747,00 |
| 26.08.2020 | 39,40 | 39,78 | 39,25 | 39,35 | -0,25% | 931.521,00 |
| 25.08.2020 | 39,69 | 40,30 | 39,45 | 39,45 | -0,23% | 1.194.354,00 |
| 24.08.2020 | 39,03 | 39,99 | 39,03 | 39,54 | 2,36% | 1.697.286,00 |
| 21.08.2020 | 39,01 | 39,16 | 38,15 | 38,63 | -0,57% | 1.757.268,00 |
| 20.08.2020 | 38,94 | 38,97 | 38,46 | 38,85 | -0,69% | 1.328.824,00 |
| 19.08.2020 | 38,77 | 39,30 | 38,57 | 39,12 | 0,82% | 1.162.382,00 |
| 18.08.2020 | 38,82 | 39,38 | 38,46 | 38,80 | -0,15% | 1.379.249,00 |
| 17.08.2020 | 38,84 | 39,10 | 38,59 | 38,86 | 0,23% | 1.036.945,00 |
| 14.08.2020 | 39,07 | 39,18 | 38,61 | 38,77 | -0,89% | 1.315.217,00 |
| 13.08.2020 | 39,60 | 39,63 | 38,91 | 39,12 | -1,11% | 1.427.142,00 |
| 12.08.2020 | 39,51 | 39,66 | 39,00 | 39,56 | 0,03% | 1.502.064,00 |
| 11.08.2020 | 39,27 | 40,43 | 39,17 | 39,55 | 1,54% | 1.694.284,00 |
| 10.08.2020 | 39,48 | 39,64 | 38,71 | 38,95 | -0,51% | 1.147.145,00 |
| 07.08.2020 | 39,14 | 39,53 | 38,63 | 39,15 | -0,23% | 1.581.934,00 |
| 06.08.2020 | 40,07 | 40,60 | 38,95 | 39,24 | -2,36% | 2.679.926,00 |
| 05.08.2020 | 42,34 | 42,45 | 40,07 | 40,19 | -5,94% | 3.831.770,00 |
| 04.08.2020 | 43,13 | 43,41 | 42,55 | 42,73 | -0,23% | 1.221.606,00 |
| 03.08.2020 | 42,50 | 43,17 | 42,06 | 42,83 | 1,32% | 1.597.712,00 |
| 31.07.2020 | 42,46 | 43,53 | 42,15 | 42,27 | -0,77% | 2.549.840,00 |
| 30.07.2020 | 44,48 | 45,08 | 41,56 | 42,60 | -5,59% | 4.407.266,00 |
| 29.07.2020 | 44,24 | 45,62 | 44,16 | 45,12 | 2,08% | 1.779.131,00 |
| 28.07.2020 | 44,35 | 44,75 | 43,92 | 44,20 | -0,16% | 1.195.455,00 |
| 27.07.2020 | 44,40 | 44,79 | 44,21 | 44,27 | -0,52% | 1.165.703,00 |
| 24.07.2020 | 45,50 | 45,53 | 44,37 | 44,50 | -2,84% | 1.159.128,00 |
| 23.07.2020 | 46,20 | 46,23 | 45,57 | 45,80 | -0,24% | 1.101.097,00 |
| 22.07.2020 | 45,53 | 45,98 | 45,42 | 45,91 | 0,95% | 1.293.068,00 |
| 21.07.2020 | 44,94 | 46,09 | 44,65 | 45,48 | 2,46% | 1.646.039,00 |
| 20.07.2020 | 44,19 | 44,81 | 44,05 | 44,39 | 0,25% | 1.106.290,00 |
| 17.07.2020 | 44,19 | 44,38 | 43,72 | 44,28 | 0,48% | 1.611.148,00 |
| 16.07.2020 | 44,53 | 44,78 | 43,76 | 44,07 | -1,76% | 1.651.862,00 |
| 15.07.2020 | 44,12 | 45,23 | 44,05 | 44,86 | 3,08% | 2.338.672,00 |
| 14.07.2020 | 44,14 | 44,30 | 43,14 | 43,52 | -2,64% | 1.734.642,00 |
| 13.07.2020 | 45,01 | 45,16 | 44,38 | 44,70 | 0,88% | 1.017.011,00 |
| 10.07.2020 | 44,11 | 44,70 | 44,03 | 44,31 | 0,05% | 863.275,00 |
| 09.07.2020 | 44,54 | 45,09 | 44,07 | 44,29 | -0,65% | 1.086.121,00 |
| 08.07.2020 | 45,18 | 45,84 | 44,44 | 44,58 | -2,34% | 1.119.311,00 |
| 07.07.2020 | 45,52 | 45,76 | 44,97 | 45,65 | -0,41% | 805.450,00 |
| 06.07.2020 | 46,26 | 46,48 | 45,43 | 45,84 | 1,15% | 1.091.336,00 |
| 03.07.2020 | 46,00 | 46,15 | 45,06 | 45,32 | -1,37% | 976.098,00 |
| 02.07.2020 | 44,87 | 46,10 | 44,80 | 45,95 | 3,77% | 1.626.388,00 |
| 01.07.2020 | 44,07 | 44,62 | 43,63 | 44,28 | 0,36% | 1.258.825,00 |
| 30.06.2020 | 44,36 | 44,54 | 43,51 | 44,12 | -0,20% | 1.460.094,00 |
| 29.06.2020 | 43,93 | 44,42 | 43,56 | 44,21 | 0,55% | 1.444.499,00 |
| 26.06.2020 | 44,70 | 44,97 | 43,86 | 43,97 | -1,10% | 1.212.484,00 |
| 25.06.2020 | 44,04 | 44,72 | 43,20 | 44,46 | 1,11% | 1.524.701,00 |
| 24.06.2020 | 46,11 | 46,51 | 43,93 | 43,97 | -4,74% | 1.952.693,00 |
| 23.06.2020 | 45,00 | 46,42 | 44,99 | 46,16 | 3,08% | 2.087.277,00 |
| 22.06.2020 | 45,05 | 45,64 | 44,60 | 44,78 | -1,19% | 1.529.398,00 |
| 19.06.2020 | 44,68 | 45,48 | 44,30 | 45,32 | 2,05% | 4.190.202,00 |
| 18.06.2020 | 43,89 | 44,66 | 43,70 | 44,41 | 0,68% | 2.433.184,00 |
| 17.06.2020 | 43,45 | 44,37 | 43,29 | 44,11 | 1,24% | 1.650.401,00 |
| 16.06.2020 | 42,72 | 43,72 | 42,29 | 43,57 | 4,31% | 2.345.100,00 |
| 15.06.2020 | 41,00 | 42,00 | 40,61 | 41,77 | -1,07% | 1.888.118,00 |
| 12.06.2020 | 42,01 | 43,04 | 41,68 | 42,22 | -0,68% | 1.902.588,00 |
| 11.06.2020 | 43,17 | 43,43 | 42,35 | 42,51 | -3,69% | 2.263.567,00 |
| 10.06.2020 | 44,26 | 44,79 | 43,85 | 44,14 | 0,16% | 1.379.395,00 |
| 09.06.2020 | 44,90 | 45,52 | 43,82 | 44,07 | -1,54% | 2.024.957,00 |
| 08.06.2020 | 44,60 | 44,98 | 43,97 | 44,76 | -0,53% | 1.541.586,00 |
| 05.06.2020 | 44,40 | 45,37 | 44,04 | 45,00 | 2,16% | 2.401.326,00 |