Deutsche Märkte geschlossen

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
21,22-0,44 (-2,03%)
Börsenschluss: 05:40PM CEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202221,5221,6021,0021,2221,221.636.708
28. Sept. 202221,3721,7220,9821,6621,661.443.185
27. Sept. 202222,1922,1921,5621,6021,601.401.499
26. Sept. 202221,8322,2521,7122,0422,041.206.401
23. Sept. 202222,7722,7721,8421,8521,852.383.357
22. Sept. 202222,9822,9822,0322,5522,552.585.380
21. Sept. 202223,6423,7923,3423,3723,371.332.040
20. Sept. 202224,6724,8423,9023,9023,901.582.322
19. Sept. 202225,1725,1724,4824,6224,621.423.149
16. Sept. 202225,3525,4725,2425,2625,261.721.305
15. Sept. 202225,3325,7425,3225,5025,501.047.448
14. Sept. 202226,0126,0825,1925,2825,281.173.452
13. Sept. 202226,3026,6025,9726,0626,061.119.474
12. Sept. 202225,6626,3025,6526,3026,301.549.560
09. Sept. 202224,5425,5524,4825,4425,441.494.268
08. Sept. 202225,0525,1724,2924,4824,481.275.628
07. Sept. 202224,8425,0224,4724,9824,98941.394
06. Sept. 202224,8525,2424,6725,1125,11857.309
05. Sept. 202224,3724,9324,3024,8224,82977.034
02. Sept. 202224,5924,9324,4424,8924,891.385.761
01. Sept. 202224,6824,7424,2124,4224,421.220.949
31. Aug. 202224,6024,8624,4024,6624,662.075.350
30. Aug. 202224,6024,9424,3624,5624,561.495.039
29. Aug. 202224,5524,6424,2624,5524,55965.943
26. Aug. 202225,3125,5024,7924,8024,802.048.547
25. Aug. 202225,1725,2724,8325,1625,161.047.151
24. Aug. 202225,5325,5324,5225,0925,091.944.034
23. Aug. 202225,3625,7624,9325,5325,532.049.229
22. Aug. 202225,6626,3625,5025,5025,503.967.116
19. Aug. 202224,4524,8324,3624,6224,621.256.242
18. Aug. 202224,3224,9024,2724,5724,571.403.055
17. Aug. 202224,9125,0824,2124,2424,241.811.263
16. Aug. 202224,6325,1624,6224,9124,911.475.175
15. Aug. 202224,7024,7724,5324,6424,64676.189
12. Aug. 202225,0025,1724,5224,5724,571.545.766
11. Aug. 202224,8424,8924,4224,6924,691.067.840
10. Aug. 202224,5124,9424,4524,6724,671.839.111
09. Aug. 202224,5424,7824,2224,4724,471.290.507
08. Aug. 202224,8024,8524,2324,5224,521.539.323
05. Aug. 202224,0224,6823,8524,5524,551.694.491
04. Aug. 202224,0824,0824,0824,0824,08-
03. Aug. 202224,1224,1323,4024,0824,082.750.564
02. Aug. 202224,5024,6624,0824,0824,082.430.992
01. Aug. 202225,0025,3924,6824,8024,801.792.438
29. Juli 202224,6025,0324,3824,9524,953.633.412
28. Juli 202226,7026,7124,5425,0225,026.159.206
27. Juli 202227,8727,9627,2027,2427,241.393.227
26. Juli 202227,4427,7827,2527,7627,76994.745
25. Juli 202227,1927,8427,0627,4427,44844.829
22. Juli 202226,9727,5126,9527,3027,30992.147
21. Juli 202227,3827,3826,6426,9326,931.839.909
20. Juli 202228,0528,1527,2527,3327,331.055.662
19. Juli 202227,0027,9026,9927,8827,881.106.484
18. Juli 202227,6527,7826,9827,1927,19970.152
15. Juli 202227,0727,7427,0027,5527,551.129.827
14. Juli 202227,2627,6826,6526,9426,941.094.782
13. Juli 202228,0828,1126,5827,4027,401.715.575
12. Juli 202228,3428,3428,3428,3428,34-
11. Juli 202228,7128,9628,3428,3428,34752.815
08. Juli 202228,5228,9128,2828,9128,91941.143
07. Juli 202228,9729,0128,5828,6128,611.121.316
06. Juli 202228,8929,3128,6328,7428,74940.276
05. Juli 202229,4529,4928,5328,5328,531.094.274
04. Juli 202229,3629,7129,1329,3229,32656.313
01. Juli 202228,6429,3228,4129,1429,14846.220
30. Juni 202228,7829,2028,5328,9028,901.456.966
29. Juni 202228,6529,5028,6229,1429,141.637.820
28. Juni 202228,8029,2828,7228,9828,98986.819
27. Juni 202228,3729,2828,2928,7328,731.507.873
24. Juni 202227,8328,4127,7728,1028,101.951.987
23. Juni 202226,8227,5926,5227,5627,561.803.914
22. Juni 202227,5027,6726,8027,0027,002.061.766
21. Juni 202229,2529,6827,6427,7927,792.629.797
20. Juni 202229,0429,4328,8429,2229,221.140.258
17. Juni 202229,1829,5228,9028,9028,903.517.543
16. Juni 202229,6629,8228,8429,1129,111.315.758
15. Juni 202229,7529,9929,5829,7429,74874.999
14. Juni 202230,0030,1629,5529,6329,63967.093
13. Juni 202229,6530,0429,4029,9129,911.117.969
10. Juni 202230,3030,4429,7230,0330,031.249.659
09. Juni 202231,0431,1730,3630,4130,411.387.772
08. Juni 202231,3731,4331,0431,2331,23963.076
07. Juni 202231,2831,3930,8831,3231,32809.119
06. Juni 202231,6431,6431,1431,2931,29498.356
03. Juni 202231,5631,5631,5631,5631,56-
02. Juni 202231,5631,5631,5631,5631,56-
01. Juni 202231,8832,4731,5231,5631,561.004.114
31. Mai 202232,4332,8631,8831,8831,882.290.564
30. Mai 202232,1832,1832,1832,1832,18-
27. Mai 202232,1832,1832,1832,1832,18-
26. Mai 202231,9232,2831,7932,1832,18722.781
25. Mai 202231,6531,6531,6531,6531,65-
24. Mai 202231,8332,0531,6531,6531,65747.072
23. Mai 202232,7232,7231,8032,0432,04963.299
20. Mai 202232,0132,4831,8032,3132,311.076.658
19. Mai 202232,7832,7832,7832,7832,78-
18. Mai 202233,3833,4632,7032,7832,781.103.800
17. Mai 202233,5933,7233,0133,2533,25843.798
16. Mai 202233,2333,2632,6633,2333,231.088.643
13. Mai 202233,3233,3233,3233,3233,32-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...