Börse:
32,470€
0,71%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
32,390€
Ask:
32,550€
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 32,20 | 32,58 | 32,20 | 32,58 | 0,84% | 55,00 |
| 26.05.2022 | 31,91 | 32,31 | 31,91 | 32,31 | 0,94% | 574,00 |
| 25.05.2022 | 32,02 | 32,02 | 31,64 | 32,01 | -0,19% | 1.636,00 |
| 24.05.2022 | 31,78 | 32,07 | 31,78 | 32,07 | 0,00% | 1.247,00 |
| 23.05.2022 | 32,80 | 32,80 | 32,05 | 32,07 | -0,28% | 3.105,00 |
| 20.05.2022 | 32,05 | 32,36 | 32,05 | 32,16 | 0,97% | 2.122,00 |
| 19.05.2022 | 32,43 | 32,43 | 31,85 | 31,85 | -2,78% | 431,00 |
| 18.05.2022 | 33,25 | 33,25 | 32,76 | 32,76 | -1,21% | 1.160,00 |
| 17.05.2022 | 33,51 | 33,55 | 33,16 | 33,16 | -0,81% | 1.010,00 |
| 16.05.2022 | 33,80 | 33,80 | 32,80 | 33,43 | -2,05% | 6.580,00 |
| 13.05.2022 | 33,51 | 34,18 | 33,51 | 34,13 | 2,96% | 1.106,00 |
| 12.05.2022 | 33,39 | 33,49 | 32,99 | 33,15 | -2,33% | 2.072,00 |
| 11.05.2022 | 33,35 | 33,96 | 33,35 | 33,94 | 1,56% | 343,00 |
| 10.05.2022 | 33,86 | 33,86 | 32,84 | 33,42 | -1,71% | 1.031,00 |
| 09.05.2022 | 33,82 | 34,26 | 33,71 | 34,00 | 0,12% | 2.993,00 |
| 06.05.2022 | 34,87 | 34,87 | 33,79 | 33,96 | -2,44% | 1.350,00 |
| 05.05.2022 | 35,78 | 35,78 | 34,81 | 34,81 | -2,14% | 1.604,00 |
| 04.05.2022 | 34,69 | 35,85 | 34,69 | 35,57 | 5,30% | 4.555,00 |
| 03.05.2022 | 33,59 | 33,94 | 33,59 | 33,78 | 1,17% | 1.130,00 |
| 02.05.2022 | 33,41 | 33,66 | 32,84 | 33,39 | -1,59% | 2.813,00 |
| 29.04.2022 | 34,37 | 34,37 | 33,63 | 33,93 | -0,96% | 434,00 |
| 28.04.2022 | 33,54 | 34,26 | 33,54 | 34,26 | 2,42% | 1.170,00 |
| 27.04.2022 | 33,01 | 33,76 | 33,00 | 33,45 | 0,94% | 1.405,00 |
| 26.04.2022 | 34,01 | 34,03 | 33,14 | 33,14 | -2,18% | 2.237,00 |
| 25.04.2022 | 34,18 | 34,18 | 33,44 | 33,88 | -1,45% | 1.649,00 |
| 22.04.2022 | 34,52 | 34,79 | 34,22 | 34,38 | -1,63% | 1.005,00 |
| 21.04.2022 | 34,87 | 35,06 | 34,86 | 34,95 | 0,11% | 973,00 |
| 20.04.2022 | 34,50 | 34,96 | 34,41 | 34,91 | 0,72% | 580,00 |
| 19.04.2022 | 34,61 | 34,66 | 33,68 | 34,66 | 2,12% | 831,00 |
| 14.04.2022 | 34,09 | 34,10 | 33,63 | 33,94 | 0,68% | 1.360,00 |
| 13.04.2022 | 33,76 | 34,03 | 33,71 | 33,71 | -0,79% | 2.315,00 |
| 12.04.2022 | 33,98 | 33,98 | 33,77 | 33,98 | -1,36% | 1.975,00 |
| 11.04.2022 | 34,81 | 35,03 | 34,31 | 34,45 | -0,61% | 2.726,00 |
| 08.04.2022 | 33,56 | 34,86 | 33,56 | 34,66 | 3,09% | 3.896,00 |
| 07.04.2022 | 33,09 | 33,62 | 33,09 | 33,62 | 1,57% | 2.570,00 |
| 06.04.2022 | 32,99 | 33,20 | 32,70 | 33,10 | 0,30% | 2.820,00 |
| 05.04.2022 | 33,19 | 33,24 | 32,83 | 33,00 | -0,39% | 7.017,00 |
| 04.04.2022 | 33,50 | 33,58 | 32,93 | 33,13 | -0,27% | 3.172,00 |
| 01.04.2022 | 33,11 | 33,53 | 33,11 | 33,22 | 0,50% | 1.224,00 |
| 31.03.2022 | 32,86 | 33,61 | 32,86 | 33,06 | 0,41% | 4.328,00 |
| 30.03.2022 | 33,00 | 33,00 | 32,46 | 32,92 | 0,05% | 6.454,00 |
| 29.03.2022 | 33,45 | 33,45 | 32,91 | 32,91 | -0,29% | 3.830,00 |
| 28.03.2022 | 32,99 | 33,58 | 32,98 | 33,00 | 0,12% | 1.561,00 |
| 25.03.2022 | 32,49 | 32,96 | 32,24 | 32,96 | 1,96% | 1.435,00 |
| 24.03.2022 | 32,04 | 32,55 | 32,00 | 32,33 | 0,89% | 279,00 |
| 23.03.2022 | 32,57 | 32,82 | 32,04 | 32,04 | -1,55% | 344,00 |
| 22.03.2022 | 31,99 | 32,55 | 31,99 | 32,55 | 0,85% | 2.684,00 |
| 21.03.2022 | 32,55 | 32,65 | 32,10 | 32,27 | -1,19% | 2.163,00 |
| 18.03.2022 | 32,01 | 32,73 | 31,85 | 32,66 | 2,05% | 1.266,00 |
| 17.03.2022 | 32,11 | 32,23 | 31,76 | 32,01 | 0,82% | 1.869,00 |
| 16.03.2022 | 31,82 | 32,05 | 31,69 | 31,75 | 1,60% | 5.414,00 |
| 15.03.2022 | 30,98 | 31,39 | 30,74 | 31,25 | 0,10% | 7.153,00 |
| 14.03.2022 | 31,10 | 31,58 | 30,97 | 31,22 | 2,95% | 5.470,00 |
| 11.03.2022 | 30,30 | 30,99 | 30,20 | 30,32 | 0,07% | 3.595,00 |
| 10.03.2022 | 30,07 | 30,30 | 29,76 | 30,30 | -0,10% | 4.639,00 |
| 09.03.2022 | 28,54 | 30,38 | 28,54 | 30,33 | 6,48% | 8.800,00 |
| 08.03.2022 | 27,29 | 28,82 | 27,23 | 28,49 | 3,38% | 8.596,00 |
| 07.03.2022 | 27,77 | 28,25 | 26,71 | 27,56 | -1,25% | 13.636,00 |
| 04.03.2022 | 29,18 | 29,29 | 27,91 | 27,91 | -6,34% | 14.392,00 |
| 03.03.2022 | 30,50 | 30,50 | 29,52 | 29,80 | -1,36% | 3.298,00 |
| 02.03.2022 | 29,98 | 30,26 | 28,89 | 30,21 | 0,75% | 7.838,00 |
| 01.03.2022 | 31,20 | 31,45 | 29,93 | 29,98 | -3,91% | 20.307,00 |
| 28.02.2022 | 31,78 | 31,78 | 30,75 | 31,20 | -3,53% | 7.806,00 |
| 25.02.2022 | 32,44 | 32,90 | 31,47 | 32,34 | -0,14% | 12.365,00 |
| 24.02.2022 | 32,80 | 32,80 | 31,31 | 32,39 | -3,85% | 24.732,00 |
| 23.02.2022 | 33,51 | 33,92 | 32,98 | 33,68 | -0,18% | 7.383,00 |
| 22.02.2022 | 35,06 | 35,24 | 33,00 | 33,74 | -5,01% | 16.216,00 |
| 21.02.2022 | 37,01 | 37,50 | 35,50 | 35,52 | -3,73% | 7.452,00 |
| 18.02.2022 | 36,83 | 37,37 | 36,83 | 36,90 | -0,61% | 3.517,00 |
| 17.02.2022 | 37,91 | 37,98 | 36,85 | 37,12 | -2,20% | 352,00 |
| 16.02.2022 | 37,13 | 38,01 | 37,12 | 37,96 | 2,08% | 5.573,00 |
| 15.02.2022 | 36,34 | 37,18 | 36,34 | 37,18 | 2,75% | 1.477,00 |
| 14.02.2022 | 36,15 | 36,62 | 35,63 | 36,19 | -0,52% | 4.515,00 |
| 11.02.2022 | 36,61 | 36,80 | 36,38 | 36,38 | -2,35% | 1.753,00 |
| 10.02.2022 | 37,33 | 37,74 | 37,22 | 37,25 | -0,53% | 1.462,00 |
| 09.02.2022 | 37,49 | 37,61 | 37,42 | 37,45 | -0,12% | 1.356,00 |
| 08.02.2022 | 37,10 | 37,50 | 37,10 | 37,50 | 0,82% | 3.143,00 |
| 07.02.2022 | 37,44 | 37,44 | 37,06 | 37,19 | 0,24% | 2.320,00 |
| 04.02.2022 | 37,17 | 37,26 | 36,98 | 37,10 | 0,51% | 2.758,00 |
| 03.02.2022 | 36,54 | 37,26 | 36,54 | 36,91 | 0,49% | 1.191,00 |
| 02.02.2022 | 37,02 | 37,06 | 36,45 | 36,73 | -0,16% | 2.530,00 |
| 01.02.2022 | 36,99 | 36,99 | 36,56 | 36,79 | 0,33% | 2.080,00 |
| 31.01.2022 | 38,00 | 38,00 | 36,53 | 36,67 | -0,62% | 15.275,00 |
| 28.01.2022 | 37,25 | 37,25 | 36,04 | 36,90 | -0,15% | 3.665,00 |
| 27.01.2022 | 36,15 | 37,26 | 36,15 | 36,96 | 0,63% | 1.345,00 |
| 26.01.2022 | 36,65 | 36,73 | 36,28 | 36,73 | 1,16% | 1.717,00 |
| 25.01.2022 | 35,79 | 36,71 | 35,79 | 36,31 | 2,27% | 3.653,00 |
| 24.01.2022 | 35,90 | 36,55 | 35,05 | 35,50 | -1,36% | 9.206,00 |
| 21.01.2022 | 36,72 | 36,72 | 35,99 | 35,99 | -3,08% | 1.917,00 |
| 20.01.2022 | 37,07 | 37,32 | 36,96 | 37,14 | 0,22% | 1.883,00 |
| 19.01.2022 | 37,50 | 37,50 | 36,87 | 37,06 | -1,62% | 1.787,00 |
| 18.01.2022 | 37,46 | 37,69 | 37,39 | 37,67 | 0,60% | 5.373,00 |
| 17.01.2022 | 37,79 | 37,79 | 37,29 | 37,44 | -0,56% | 3.029,00 |
| 14.01.2022 | 36,53 | 37,72 | 36,53 | 37,65 | 2,28% | 7.572,00 |
| 13.01.2022 | 36,84 | 36,84 | 36,31 | 36,81 | -0,38% | 1.908,00 |
| 12.01.2022 | 37,30 | 37,30 | 36,73 | 36,95 | -0,42% | 2.387,00 |
| 11.01.2022 | 37,20 | 37,20 | 36,63 | 37,11 | -0,51% | 3.929,00 |
| 10.01.2022 | 36,20 | 37,33 | 35,85 | 37,30 | 4,44% | 3.411,00 |
| 07.01.2022 | 36,15 | 36,15 | 35,51 | 35,71 | -1,31% | 399,00 |
| 06.01.2022 | 35,23 | 36,31 | 35,23 | 36,19 | 2,23% | 4.661,00 |