Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
32.471,58 -386,73 (-1,18%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.162,72 -479,31 (-1,18%) CMC Crypto 200
896,13 +3,42 (+0,38%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Fresenius SE & Co. KGaA (FRE.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Dez. 2023 | 28,76 | 28,81 | 28,36 | 28,52 | 28,52 | 900.027 |
| 06. Dez. 2023 | 28,71 | 28,80 | 28,13 | 28,80 | 28,80 | 2.029.499 |
| 05. Dez. 2023 | 29,28 | 29,36 | 28,38 | 28,72 | 28,72 | 1.863.591 |
| 04. Dez. 2023 | 29,12 | 29,51 | 29,12 | 29,29 | 29,29 | 1.313.170 |
| 01. Dez. 2023 | 29,20 | 29,31 | 28,98 | 29,09 | 29,09 | 1.278.193 |
| 30. Nov. 2023 | 28,57 | 29,24 | 28,56 | 29,09 | 29,09 | 2.746.160 |
| 29. Nov. 2023 | 28,47 | 28,95 | 28,28 | 28,57 | 28,57 | 1.127.092 |
| 28. Nov. 2023 | 28,04 | 28,57 | 27,96 | 28,50 | 28,50 | 1.031.160 |
| 27. Nov. 2023 | 27,87 | 28,29 | 27,87 | 28,20 | 28,20 | 731.344 |
| 24. Nov. 2023 | 27,93 | 28,05 | 27,84 | 27,94 | 27,94 | 763.639 |
| 23. Nov. 2023 | 27,73 | 27,94 | 27,63 | 27,94 | 27,94 | 517.607 |
| 22. Nov. 2023 | 27,56 | 27,89 | 27,53 | 27,74 | 27,74 | 756.043 |
| 21. Nov. 2023 | 27,26 | 27,69 | 27,26 | 27,62 | 27,62 | 864.494 |
| 20. Nov. 2023 | 27,35 | 27,55 | 27,25 | 27,39 | 27,39 | 934.699 |
| 17. Nov. 2023 | 27,13 | 27,54 | 27,12 | 27,32 | 27,32 | 1.391.915 |
| 16. Nov. 2023 | 26,75 | 26,97 | 26,72 | 26,76 | 26,76 | 1.001.432 |
| 15. Nov. 2023 | 26,92 | 27,15 | 26,70 | 26,86 | 26,86 | 967.283 |
| 14. Nov. 2023 | 25,93 | 26,97 | 25,93 | 26,87 | 26,87 | 1.443.199 |
| 13. Nov. 2023 | 25,00 | 25,90 | 24,80 | 25,90 | 25,90 | 1.936.087 |
| 10. Nov. 2023 | 25,39 | 25,50 | 24,92 | 25,04 | 25,04 | 951.888 |
| 09. Nov. 2023 | 25,84 | 25,94 | 25,32 | 25,51 | 25,51 | 998.537 |
| 08. Nov. 2023 | 25,18 | 26,21 | 25,11 | 25,73 | 25,73 | 1.852.054 |
| 07. Nov. 2023 | 25,25 | 25,31 | 24,75 | 25,18 | 25,18 | 1.202.002 |
| 06. Nov. 2023 | 25,25 | 25,72 | 25,25 | 25,38 | 25,38 | 972.889 |
| 03. Nov. 2023 | 25,68 | 25,80 | 25,22 | 25,31 | 25,31 | 1.595.159 |
| 02. Nov. 2023 | 24,50 | 25,95 | 24,30 | 25,72 | 25,72 | 2.267.542 |
| 01. Nov. 2023 | 24,25 | 24,39 | 23,93 | 24,30 | 24,30 | 1.267.436 |
| 31. Okt. 2023 | 24,38 | 24,53 | 24,10 | 24,24 | 24,24 | 1.846.592 |
| 30. Okt. 2023 | 24,61 | 24,65 | 24,16 | 24,28 | 24,28 | 855.696 |
| 27. Okt. 2023 | 24,51 | 24,73 | 24,35 | 24,45 | 24,45 | 865.910 |
| 26. Okt. 2023 | 24,88 | 25,01 | 24,58 | 24,67 | 24,67 | 860.199 |
| 25. Okt. 2023 | 25,10 | 25,36 | 24,82 | 24,98 | 24,98 | 861.057 |
| 24. Okt. 2023 | 25,24 | 25,41 | 25,08 | 25,18 | 25,18 | 737.438 |
| 23. Okt. 2023 | 25,24 | 25,38 | 24,97 | 25,30 | 25,30 | 842.266 |
| 20. Okt. 2023 | 24,67 | 25,29 | 24,66 | 25,22 | 25,22 | 1.783.129 |
| 19. Okt. 2023 | 24,69 | 25,14 | 24,68 | 24,90 | 24,90 | 1.355.777 |
| 18. Okt. 2023 | 25,17 | 25,27 | 24,48 | 24,79 | 24,79 | 1.248.640 |
| 17. Okt. 2023 | 25,14 | 25,32 | 24,85 | 25,27 | 25,27 | 1.409.491 |
| 16. Okt. 2023 | 25,58 | 25,62 | 24,71 | 25,19 | 25,19 | 1.727.981 |
| 13. Okt. 2023 | 25,43 | 25,80 | 25,30 | 25,55 | 25,55 | 1.687.446 |
| 12. Okt. 2023 | 25,60 | 26,26 | 25,39 | 25,68 | 25,68 | 2.731.829 |
| 11. Okt. 2023 | 24,64 | 25,69 | 24,02 | 25,51 | 25,51 | 7.781.240 |
| 10. Okt. 2023 | 27,96 | 27,98 | 27,42 | 27,68 | 27,68 | 1.595.787 |
| 09. Okt. 2023 | 28,00 | 28,06 | 27,62 | 27,79 | 27,79 | 883.340 |
| 06. Okt. 2023 | 28,01 | 28,07 | 27,68 | 28,07 | 28,07 | 865.707 |
| 05. Okt. 2023 | 28,13 | 28,16 | 27,74 | 27,95 | 27,95 | 809.344 |
| 04. Okt. 2023 | 27,67 | 28,12 | 27,51 | 27,95 | 27,95 | 1.148.235 |
| 03. Okt. 2023 | 28,32 | 28,78 | 28,08 | 28,26 | 28,26 | 1.022.618 |
| 02. Okt. 2023 | 29,30 | 29,34 | 28,20 | 28,40 | 28,40 | 1.884.917 |
| 29. Sept. 2023 | 29,37 | 29,78 | 29,37 | 29,46 | 29,46 | 1.192.183 |
| 28. Sept. 2023 | 29,06 | 29,41 | 28,99 | 29,30 | 29,30 | 957.293 |
| 27. Sept. 2023 | 30,05 | 30,10 | 28,89 | 29,03 | 29,03 | 1.540.492 |
| 26. Sept. 2023 | 30,26 | 30,45 | 30,01 | 30,11 | 30,11 | 1.268.239 |
| 25. Sept. 2023 | 30,55 | 30,68 | 30,10 | 30,26 | 30,26 | 1.384.393 |
| 22. Sept. 2023 | 30,72 | 30,99 | 30,41 | 30,65 | 30,65 | 1.408.712 |
| 21. Sept. 2023 | 30,87 | 31,18 | 30,71 | 31,05 | 31,05 | 1.005.747 |
| 20. Sept. 2023 | 30,66 | 31,22 | 30,40 | 31,11 | 31,11 | 1.320.393 |
| 19. Sept. 2023 | 30,12 | 30,55 | 30,00 | 30,52 | 30,52 | 955.628 |
| 18. Sept. 2023 | 29,80 | 30,27 | 29,62 | 30,12 | 30,12 | 1.239.859 |
| 15. Sept. 2023 | 29,72 | 30,16 | 29,50 | 29,83 | 29,83 | 3.537.635 |
| 14. Sept. 2023 | 28,76 | 29,40 | 28,70 | 29,40 | 29,40 | 1.447.023 |
| 13. Sept. 2023 | 28,50 | 28,77 | 28,45 | 28,64 | 28,64 | 620.385 |
| 12. Sept. 2023 | 28,39 | 28,73 | 28,39 | 28,58 | 28,58 | 781.629 |
| 11. Sept. 2023 | 28,43 | 28,57 | 28,21 | 28,51 | 28,51 | 880.551 |
| 08. Sept. 2023 | 28,51 | 28,53 | 28,02 | 28,21 | 28,21 | 1.002.727 |
| 07. Sept. 2023 | 28,01 | 28,40 | 27,80 | 28,40 | 28,40 | 736.132 |
| 06. Sept. 2023 | 28,63 | 28,65 | 28,00 | 28,10 | 28,10 | 963.855 |
| 05. Sept. 2023 | 29,00 | 29,35 | 28,68 | 28,73 | 28,73 | 1.268.881 |
| 04. Sept. 2023 | 29,54 | 29,70 | 29,45 | 29,49 | 29,49 | 357.842 |
| 01. Sept. 2023 | 29,65 | 29,65 | 29,34 | 29,44 | 29,44 | 681.173 |
| 31. Aug. 2023 | 29,39 | 29,74 | 29,36 | 29,61 | 29,61 | 1.397.808 |
| 30. Aug. 2023 | 29,71 | 29,71 | 29,32 | 29,35 | 29,35 | 733.341 |
| 29. Aug. 2023 | 29,52 | 29,74 | 29,49 | 29,59 | 29,59 | 713.855 |
| 28. Aug. 2023 | 29,51 | 29,72 | 29,45 | 29,53 | 29,53 | 461.662 |
| 25. Aug. 2023 | 29,21 | 29,51 | 29,18 | 29,34 | 29,34 | 657.201 |
| 24. Aug. 2023 | 29,32 | 29,50 | 29,19 | 29,30 | 29,30 | 519.720 |
| 23. Aug. 2023 | 29,26 | 29,32 | 29,07 | 29,13 | 29,13 | 625.587 |
| 22. Aug. 2023 | 29,38 | 29,45 | 29,05 | 29,21 | 29,21 | 639.307 |
| 21. Aug. 2023 | 29,30 | 29,52 | 29,06 | 29,22 | 29,22 | 897.216 |
| 18. Aug. 2023 | 29,32 | 29,42 | 28,97 | 29,18 | 29,18 | 1.013.649 |
| 17. Aug. 2023 | 29,61 | 29,78 | 29,13 | 29,41 | 29,41 | 1.146.493 |
| 16. Aug. 2023 | 29,97 | 29,97 | 29,53 | 29,78 | 29,78 | 701.578 |
| 15. Aug. 2023 | 29,97 | 30,18 | 29,82 | 29,99 | 29,99 | 735.295 |
| 14. Aug. 2023 | 30,12 | 30,35 | 29,57 | 29,87 | 29,87 | 997.794 |
| 11. Aug. 2023 | 29,70 | 30,30 | 29,68 | 30,14 | 30,14 | 1.461.960 |
| 10. Aug. 2023 | 28,88 | 29,99 | 28,79 | 29,86 | 29,86 | 1.933.626 |
| 09. Aug. 2023 | 28,85 | 28,99 | 28,53 | 28,67 | 28,67 | 1.020.995 |
| 08. Aug. 2023 | 28,16 | 28,36 | 27,99 | 28,32 | 28,32 | 886.766 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 28,52 | 28,58 | 27,79 | 28,05 | 28,05 | 947.460 |
| 03. Aug. 2023 | 28,42 | 28,71 | 27,85 | 28,41 | 28,41 | 1.111.711 |
| 02. Aug. 2023 | 28,36 | 28,59 | 27,73 | 28,57 | 28,57 | 1.356.052 |
| 01. Aug. 2023 | 28,54 | 28,99 | 28,50 | 28,68 | 28,68 | 1.184.453 |
| 31. Juli 2023 | 28,75 | 28,95 | 28,53 | 28,53 | 28,53 | 947.031 |
| 28. Juli 2023 | 28,70 | 28,90 | 28,48 | 28,77 | 28,77 | 925.799 |
| 27. Juli 2023 | 28,66 | 29,77 | 28,59 | 28,69 | 28,69 | 1.715.283 |
| 26. Juli 2023 | 27,85 | 28,64 | 27,85 | 28,44 | 28,44 | 1.445.610 |
| 25. Juli 2023 | 28,02 | 28,07 | 27,73 | 27,86 | 27,86 | 594.973 |
| 24. Juli 2023 | 28,04 | 28,25 | 27,55 | 28,00 | 28,00 | 1.301.048 |
| 21. Juli 2023 | 28,14 | 28,47 | 27,93 | 28,47 | 28,47 | 1.826.575 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
