Börse:
32,140€
1,58%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
32,130€
Ask:
32,150€
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 32,01 | 32,34 | 31,80 | 32,15 | 1,13% | 564.851,00 |
| 19.05.2022 | 32,65 | 32,66 | 31,28 | 31,79 | -3,02% | 1.714.499,00 |
| 18.05.2022 | 33,38 | 33,46 | 32,70 | 32,78 | -1,41% | 1.103.800,00 |
| 17.05.2022 | 33,59 | 33,72 | 33,01 | 33,25 | 0,06% | 843.798,00 |
| 16.05.2022 | 33,23 | 33,26 | 32,66 | 33,23 | -2,52% | 1.088.643,00 |
| 13.05.2022 | 33,67 | 34,32 | 33,40 | 34,09 | 2,31% | 2.075.238,00 |
| 12.05.2022 | 33,39 | 33,59 | 32,86 | 33,32 | -2,23% | 1.228.180,00 |
| 11.05.2022 | 33,35 | 34,32 | 33,31 | 34,08 | 2,53% | 1.398.570,00 |
| 10.05.2022 | 33,91 | 33,96 | 32,75 | 33,24 | -2,32% | 1.575.177,00 |
| 09.05.2022 | 33,55 | 34,27 | 33,31 | 34,03 | -0,21% | 1.509.405,00 |
| 06.05.2022 | 34,94 | 35,34 | 33,67 | 34,10 | -2,71% | 1.479.798,00 |
| 05.05.2022 | 35,59 | 35,68 | 34,48 | 35,05 | -0,23% | 1.485.707,00 |
| 04.05.2022 | 34,23 | 36,09 | 33,81 | 35,13 | 3,14% | 2.579.807,00 |
| 03.05.2022 | 33,47 | 34,29 | 33,47 | 34,06 | 1,85% | 1.416.136,00 |
| 02.05.2022 | 33,61 | 33,77 | 32,60 | 33,44 | -1,07% | 1.589.946,00 |
| 29.04.2022 | 34,31 | 34,38 | 33,57 | 33,80 | -0,44% | 1.138.278,00 |
| 28.04.2022 | 33,96 | 34,34 | 33,72 | 33,95 | 0,83% | 956.736,00 |
| 27.04.2022 | 33,33 | 33,80 | 32,94 | 33,67 | 0,75% | 1.389.906,00 |
| 26.04.2022 | 34,09 | 34,12 | 33,40 | 33,42 | -0,71% | 1.244.447,00 |
| 25.04.2022 | 33,72 | 33,76 | 33,29 | 33,66 | -1,84% | 1.291.922,00 |
| 22.04.2022 | 34,71 | 35,02 | 34,29 | 34,29 | -2,03% | 1.132.960,00 |
| 21.04.2022 | 35,13 | 35,28 | 34,71 | 35,00 | 0,00% | 1.230.843,00 |
| 20.04.2022 | 34,58 | 35,03 | 34,37 | 35,00 | 1,86% | 1.496.555,00 |
| 19.04.2022 | 33,96 | 34,45 | 33,61 | 34,36 | 0,79% | 1.263.561,00 |
| 14.04.2022 | 33,99 | 34,14 | 33,60 | 34,09 | 0,80% | 1.234.443,00 |
| 13.04.2022 | 33,85 | 34,04 | 33,63 | 33,82 | -0,29% | 1.228.913,00 |
| 12.04.2022 | 33,86 | 34,03 | 33,56 | 33,92 | -1,25% | 1.726.538,00 |
| 11.04.2022 | 34,49 | 35,17 | 34,24 | 34,35 | -1,58% | 1.435.412,00 |
| 08.04.2022 | 33,79 | 35,16 | 33,70 | 34,90 | 4,58% | 2.349.232,00 |
| 07.04.2022 | 33,20 | 33,74 | 33,17 | 33,37 | 0,63% | 1.087.503,00 |
| 06.04.2022 | 33,05 | 33,37 | 32,64 | 33,16 | 0,09% | 1.328.059,00 |
| 05.04.2022 | 33,07 | 33,36 | 32,67 | 33,13 | 0,21% | 1.050.744,00 |
| 04.04.2022 | 33,31 | 33,44 | 32,91 | 33,06 | -0,48% | 1.254.783,00 |
| 01.04.2022 | 33,37 | 33,59 | 32,95 | 33,22 | -0,37% | 1.019.848,00 |
| 31.03.2022 | 32,75 | 33,79 | 32,75 | 33,35 | 1,97% | 1.789.401,00 |
| 30.03.2022 | 32,97 | 33,01 | 32,47 | 32,70 | -1,31% | 1.335.486,00 |
| 29.03.2022 | 33,50 | 33,50 | 32,87 | 33,14 | 0,65% | 1.489.882,00 |
| 28.03.2022 | 32,87 | 33,66 | 32,75 | 32,92 | 0,37% | 1.332.401,00 |
| 25.03.2022 | 32,37 | 32,90 | 32,12 | 32,80 | 1,72% | 1.300.893,00 |
| 24.03.2022 | 32,21 | 32,64 | 31,93 | 32,25 | 0,50% | 1.265.627,00 |
| 23.03.2022 | 32,52 | 32,94 | 32,03 | 32,09 | -0,74% | 1.102.016,00 |
| 22.03.2022 | 32,07 | 32,46 | 31,95 | 32,33 | 0,58% | 1.126.829,00 |
| 21.03.2022 | 32,72 | 32,97 | 31,98 | 32,14 | -1,59% | 1.285.750,00 |
| 18.03.2022 | 32,05 | 32,66 | 31,71 | 32,66 | 1,57% | 3.344.650,00 |
| 17.03.2022 | 32,16 | 32,42 | 31,70 | 32,16 | 0,69% | 1.645.400,00 |
| 16.03.2022 | 31,92 | 32,12 | 31,49 | 31,94 | 2,36% | 2.047.112,00 |
| 15.03.2022 | 31,00 | 31,37 | 30,58 | 31,20 | 0,08% | 1.644.999,00 |
| 14.03.2022 | 30,59 | 31,68 | 30,56 | 31,18 | 3,13% | 2.138.628,00 |
| 11.03.2022 | 30,20 | 31,18 | 30,18 | 30,23 | 0,35% | 2.422.469,00 |
| 10.03.2022 | 30,01 | 30,48 | 29,50 | 30,13 | 0,43% | 2.585.009,00 |
| 09.03.2022 | 28,41 | 30,12 | 28,30 | 30,00 | 8,50% | 3.816.309,00 |
| 08.03.2022 | 27,63 | 28,41 | 27,45 | 27,65 | -1,13% | 3.610.449,00 |
| 07.03.2022 | 27,50 | 28,28 | 26,69 | 27,96 | -0,53% | 2.841.089,00 |
| 04.03.2022 | 29,39 | 29,40 | 27,86 | 28,11 | -4,89% | 3.443.389,00 |
| 03.03.2022 | 30,08 | 30,19 | 29,52 | 29,56 | -1,63% | 2.366.880,00 |
| 02.03.2022 | 29,56 | 30,34 | 28,82 | 30,05 | 0,45% | 3.466.440,00 |
| 01.03.2022 | 31,35 | 31,44 | 29,91 | 29,91 | -4,33% | 2.910.270,00 |
| 28.02.2022 | 31,00 | 31,36 | 30,69 | 31,27 | -2,75% | 3.680.063,00 |
| 25.02.2022 | 32,23 | 32,34 | 31,36 | 32,15 | 0,94% | 4.079.952,00 |
| 24.02.2022 | 31,80 | 32,17 | 31,22 | 31,85 | -4,94% | 4.461.553,00 |
| 23.02.2022 | 33,36 | 33,97 | 32,96 | 33,51 | -0,01% | 2.989.513,00 |
| 22.02.2022 | 35,00 | 35,00 | 32,99 | 33,51 | -8,39% | 6.331.518,00 |
| 21.02.2022 | 37,33 | 37,62 | 36,41 | 36,58 | -1,34% | 1.509.135,00 |
| 18.02.2022 | 36,95 | 37,51 | 36,80 | 37,08 | 0,00% | 1.605.192,00 |
| 17.02.2022 | 37,80 | 37,83 | 36,65 | 37,08 | -2,13% | 1.635.748,00 |
| 16.02.2022 | 37,25 | 38,11 | 37,15 | 37,88 | 2,10% | 1.717.341,00 |
| 15.02.2022 | 36,40 | 37,21 | 36,28 | 37,10 | 1,42% | 1.139.662,00 |
| 14.02.2022 | 36,30 | 36,70 | 35,56 | 36,58 | -0,77% | 1.563.838,00 |
| 11.02.2022 | 37,00 | 37,19 | 36,33 | 36,87 | -1,15% | 1.474.129,00 |
| 10.02.2022 | 37,52 | 37,96 | 37,17 | 37,30 | -0,09% | 1.357.704,00 |
| 09.02.2022 | 37,50 | 37,62 | 37,33 | 37,33 | -0,01% | 937.748,00 |
| 08.02.2022 | 37,31 | 37,40 | 37,02 | 37,34 | 0,30% | 840.750,00 |
| 07.02.2022 | 37,21 | 37,34 | 36,88 | 37,23 | 0,64% | 1.009.100,00 |
| 04.02.2022 | 37,15 | 37,31 | 36,84 | 36,99 | 0,09% | 1.503.144,00 |
| 03.02.2022 | 36,80 | 37,49 | 36,70 | 36,96 | 0,90% | 1.476.840,00 |
| 02.02.2022 | 36,86 | 37,05 | 36,45 | 36,63 | -0,56% | 865.507,00 |
| 01.02.2022 | 36,76 | 37,11 | 36,21 | 36,83 | 0,74% | 1.853.206,00 |
| 31.01.2022 | 37,00 | 37,08 | 36,43 | 36,56 | -0,25% | 1.113.323,00 |
| 28.01.2022 | 37,19 | 37,26 | 36,01 | 36,65 | -1,33% | 1.526.979,00 |
| 27.01.2022 | 36,29 | 37,31 | 36,28 | 37,15 | 1,45% | 1.246.706,00 |
| 26.01.2022 | 36,37 | 36,77 | 36,24 | 36,62 | 1,17% | 1.433.880,00 |
| 25.01.2022 | 35,78 | 36,85 | 35,52 | 36,19 | 2,03% | 1.926.351,00 |
| 24.01.2022 | 36,10 | 36,59 | 35,08 | 35,47 | -2,41% | 1.716.745,00 |
| 21.01.2022 | 36,66 | 36,89 | 36,03 | 36,35 | -1,69% | 1.492.475,00 |
| 20.01.2022 | 37,18 | 37,72 | 36,94 | 36,97 | -0,39% | 1.135.423,00 |
| 19.01.2022 | 37,40 | 37,60 | 36,80 | 37,12 | -1,17% | 1.543.124,00 |
| 18.01.2022 | 37,31 | 37,74 | 37,13 | 37,56 | 0,28% | 1.096.942,00 |
| 17.01.2022 | 37,59 | 37,94 | 37,17 | 37,45 | 0,25% | 1.014.333,00 |
| 14.01.2022 | 36,57 | 37,75 | 36,57 | 37,36 | 1,72% | 2.067.239,00 |
| 13.01.2022 | 36,63 | 36,82 | 36,27 | 36,73 | 0,12% | 1.208.429,00 |
| 12.01.2022 | 37,20 | 37,23 | 36,66 | 36,68 | -0,81% | 1.186.411,00 |
| 11.01.2022 | 36,86 | 37,08 | 36,38 | 36,98 | 1,16% | 1.445.727,00 |
| 10.01.2022 | 36,00 | 37,36 | 36,00 | 36,56 | 1,98% | 2.452.731,00 |
| 07.01.2022 | 36,05 | 36,06 | 35,43 | 35,85 | -0,43% | 1.305.995,00 |
| 06.01.2022 | 35,26 | 36,32 | 35,14 | 36,00 | 1,15% | 1.868.591,00 |
| 05.01.2022 | 36,18 | 36,18 | 35,48 | 35,59 | -1,29% | 1.216.643,00 |
| 04.01.2022 | 35,74 | 36,11 | 35,64 | 36,06 | 1,56% | 1.254.488,00 |
| 03.01.2022 | 35,58 | 35,79 | 35,45 | 35,50 | 0,28% | 771.959,00 |
| 30.12.2021 | 35,43 | 35,55 | 35,19 | 35,40 | -0,27% | 524.532,00 |
| 29.12.2021 | 35,28 | 35,50 | 35,10 | 35,50 | 0,33% | 798.781,00 |