Deutsche Märkte schließen in 8 Minuten
DAX
14.366,13 +101,57 (+0,71%) Euro Stoxx 50
3.939,90 +18,63 (+0,48%) Dow Jones 30
33.770,24 -11,24 (-0,03%) Gold
1.809,70 +8,20 (+0,46%) EUR/USD
1,0541 -0,0019 (-0,18%) BTC-EUR
16.308,91 +129,62 (+0,80%)
Fresenius SE & Co. KGaA (FRE.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:06PM CET. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Dez. 2022 | 26,87 | 26,97 | 26,36 | 26,69 | 26,69 | 499.663 |
| 08. Dez. 2022 | 26,52 | 26,87 | 26,29 | 26,87 | 26,87 | 1.406.277 |
| 07. Dez. 2022 | 26,05 | 26,56 | 26,03 | 26,44 | 26,44 | 1.181.028 |
| 06. Dez. 2022 | 26,52 | 26,88 | 25,98 | 26,20 | 26,20 | 1.556.939 |
| 05. Dez. 2022 | 26,98 | 27,05 | 26,44 | 26,62 | 26,62 | 1.207.762 |
| 02. Dez. 2022 | 26,51 | 27,05 | 26,50 | 27,05 | 27,05 | 1.318.459 |
| 01. Dez. 2022 | 26,57 | 26,87 | 26,20 | 26,51 | 26,51 | 1.157.900 |
| 30. Nov. 2022 | 26,30 | 26,86 | 26,28 | 26,56 | 26,56 | 3.563.384 |
| 29. Nov. 2022 | 25,63 | 26,42 | 25,60 | 26,27 | 26,27 | 1.192.488 |
| 28. Nov. 2022 | 26,00 | 26,40 | 25,78 | 25,84 | 25,84 | 1.696.643 |
| 25. Nov. 2022 | 25,38 | 25,70 | 25,25 | 25,70 | 25,70 | 867.238 |
| 24. Nov. 2022 | 25,21 | 25,73 | 25,21 | 25,37 | 25,37 | 928.092 |
| 23. Nov. 2022 | 24,73 | 25,25 | 24,73 | 25,22 | 25,22 | 1.299.404 |
| 22. Nov. 2022 | 24,44 | 25,16 | 24,43 | 24,68 | 24,68 | 1.460.406 |
| 21. Nov. 2022 | 24,44 | 24,49 | 24,11 | 24,35 | 24,35 | 868.887 |
| 18. Nov. 2022 | 23,90 | 24,44 | 23,64 | 24,41 | 24,41 | 1.632.655 |
| 17. Nov. 2022 | 24,12 | 24,12 | 23,48 | 23,75 | 23,75 | 1.049.454 |
| 16. Nov. 2022 | 24,03 | 24,15 | 23,65 | 24,00 | 24,00 | 1.726.036 |
| 15. Nov. 2022 | 24,02 | 24,39 | 23,85 | 24,19 | 24,19 | 1.341.365 |
| 14. Nov. 2022 | 23,80 | 24,47 | 23,52 | 24,16 | 24,16 | 1.506.210 |
| 11. Nov. 2022 | 24,19 | 24,48 | 23,46 | 23,62 | 23,62 | 3.083.195 |
| 10. Nov. 2022 | 23,20 | 24,23 | 22,97 | 24,04 | 24,04 | 1.768.015 |
| 09. Nov. 2022 | 23,33 | 23,44 | 22,88 | 23,35 | 23,35 | 1.082.795 |
| 08. Nov. 2022 | 23,29 | 23,42 | 23,01 | 23,42 | 23,42 | 1.220.400 |
| 07. Nov. 2022 | 23,10 | 23,46 | 22,88 | 23,36 | 23,36 | 1.642.235 |
| 04. Nov. 2022 | 22,59 | 23,33 | 22,48 | 23,20 | 23,20 | 1.785.472 |
| 03. Nov. 2022 | 23,01 | 23,36 | 22,48 | 22,50 | 22,50 | 1.378.230 |
| 02. Nov. 2022 | 23,25 | 23,50 | 22,85 | 23,29 | 23,29 | 1.822.794 |
| 01. Nov. 2022 | 23,49 | 23,49 | 22,69 | 23,26 | 23,26 | 1.630.586 |
| 31. Okt. 2022 | 22,51 | 23,56 | 22,51 | 23,30 | 23,30 | 3.635.605 |
| 28. Okt. 2022 | 22,64 | 22,92 | 22,06 | 22,16 | 22,16 | 1.957.208 |
| 27. Okt. 2022 | 22,90 | 23,40 | 22,78 | 22,89 | 22,89 | 1.286.549 |
| 26. Okt. 2022 | 22,04 | 23,28 | 21,91 | 23,03 | 23,03 | 2.244.303 |
| 25. Okt. 2022 | 21,86 | 22,32 | 21,75 | 22,15 | 22,15 | 1.582.859 |
| 24. Okt. 2022 | 21,79 | 22,03 | 21,41 | 21,78 | 21,78 | 1.754.185 |
| 21. Okt. 2022 | 21,90 | 22,10 | 21,43 | 21,71 | 21,71 | 1.855.730 |
| 20. Okt. 2022 | 21,58 | 22,07 | 21,31 | 21,94 | 21,94 | 2.458.495 |
| 19. Okt. 2022 | 20,75 | 23,18 | 20,41 | 21,63 | 21,63 | 4.563.786 |
| 18. Okt. 2022 | 20,61 | 20,86 | 20,39 | 20,69 | 20,69 | 2.011.838 |
| 17. Okt. 2022 | 20,08 | 20,59 | 19,97 | 20,52 | 20,52 | 1.995.783 |
| 14. Okt. 2022 | 20,70 | 20,70 | 19,69 | 20,04 | 20,04 | 2.208.800 |
| 13. Okt. 2022 | 20,00 | 20,40 | 19,75 | 20,22 | 20,22 | 2.123.921 |
| 12. Okt. 2022 | 20,61 | 20,62 | 20,03 | 20,05 | 20,05 | 1.554.783 |
| 11. Okt. 2022 | 20,30 | 20,67 | 20,27 | 20,57 | 20,57 | 1.477.863 |
| 10. Okt. 2022 | 20,53 | 20,70 | 20,24 | 20,43 | 20,43 | 1.998.654 |
| 07. Okt. 2022 | 21,61 | 21,67 | 20,91 | 20,91 | 20,91 | 1.353.932 |
| 06. Okt. 2022 | 21,94 | 22,18 | 21,47 | 21,66 | 21,66 | 1.205.668 |
| 05. Okt. 2022 | 22,37 | 22,41 | 21,63 | 21,74 | 21,74 | 1.420.189 |
| 04. Okt. 2022 | 22,33 | 22,59 | 22,21 | 22,55 | 22,55 | 1.544.216 |
| 03. Okt. 2022 | 21,55 | 21,92 | 21,46 | 21,82 | 21,82 | 1.041.383 |
| 30. Sept. 2022 | 21,41 | 22,33 | 21,33 | 21,95 | 21,95 | 1.820.493 |
| 29. Sept. 2022 | 21,52 | 21,60 | 21,00 | 21,22 | 21,22 | 1.636.708 |
| 28. Sept. 2022 | 21,37 | 21,72 | 20,98 | 21,66 | 21,66 | 1.443.185 |
| 27. Sept. 2022 | 22,19 | 22,19 | 21,56 | 21,60 | 21,60 | 1.401.499 |
| 26. Sept. 2022 | 21,83 | 22,25 | 21,71 | 22,04 | 22,04 | 1.206.401 |
| 23. Sept. 2022 | 22,77 | 22,77 | 21,84 | 21,85 | 21,85 | 2.383.357 |
| 22. Sept. 2022 | 22,98 | 22,98 | 22,03 | 22,55 | 22,55 | 2.585.380 |
| 21. Sept. 2022 | 23,64 | 23,79 | 23,34 | 23,37 | 23,37 | 1.332.040 |
| 20. Sept. 2022 | 24,67 | 24,84 | 23,90 | 23,90 | 23,90 | 1.582.322 |
| 19. Sept. 2022 | 25,17 | 25,17 | 24,48 | 24,62 | 24,62 | 1.423.149 |
| 16. Sept. 2022 | 25,35 | 25,47 | 25,24 | 25,26 | 25,26 | 1.721.305 |
| 15. Sept. 2022 | 25,33 | 25,74 | 25,32 | 25,50 | 25,50 | 1.047.448 |
| 14. Sept. 2022 | 26,01 | 26,08 | 25,19 | 25,28 | 25,28 | 1.173.452 |
| 13. Sept. 2022 | 26,30 | 26,60 | 25,97 | 26,06 | 26,06 | 1.119.474 |
| 12. Sept. 2022 | 25,66 | 26,30 | 25,65 | 26,30 | 26,30 | 1.549.560 |
| 09. Sept. 2022 | 24,54 | 25,55 | 24,48 | 25,44 | 25,44 | 1.494.268 |
| 08. Sept. 2022 | 25,05 | 25,17 | 24,29 | 24,48 | 24,48 | 1.275.628 |
| 07. Sept. 2022 | 24,84 | 25,02 | 24,47 | 24,98 | 24,98 | 941.394 |
| 06. Sept. 2022 | 24,85 | 25,24 | 24,67 | 25,11 | 25,11 | 857.309 |
| 05. Sept. 2022 | 24,37 | 24,93 | 24,30 | 24,82 | 24,82 | 977.034 |
| 02. Sept. 2022 | 24,59 | 24,93 | 24,44 | 24,89 | 24,89 | 1.385.761 |
| 01. Sept. 2022 | 24,68 | 24,74 | 24,21 | 24,42 | 24,42 | 1.220.949 |
| 31. Aug. 2022 | 24,60 | 24,86 | 24,40 | 24,66 | 24,66 | 2.075.350 |
| 30. Aug. 2022 | 24,60 | 24,94 | 24,36 | 24,56 | 24,56 | 1.495.039 |
| 29. Aug. 2022 | 24,55 | 24,64 | 24,26 | 24,55 | 24,55 | 965.943 |
| 26. Aug. 2022 | 25,31 | 25,50 | 24,79 | 24,80 | 24,80 | 2.048.547 |
| 25. Aug. 2022 | 25,17 | 25,27 | 24,83 | 25,16 | 25,16 | 1.047.151 |
| 24. Aug. 2022 | 25,53 | 25,53 | 24,52 | 25,09 | 25,09 | 1.944.034 |
| 23. Aug. 2022 | 25,36 | 25,76 | 24,93 | 25,53 | 25,53 | 2.049.229 |
| 22. Aug. 2022 | 25,66 | 26,36 | 25,50 | 25,50 | 25,50 | 3.967.116 |
| 19. Aug. 2022 | 24,45 | 24,83 | 24,36 | 24,62 | 24,62 | 1.256.242 |
| 18. Aug. 2022 | 24,32 | 24,90 | 24,27 | 24,57 | 24,57 | 1.403.055 |
| 17. Aug. 2022 | 24,91 | 25,08 | 24,21 | 24,24 | 24,24 | 1.811.263 |
| 16. Aug. 2022 | 24,63 | 25,16 | 24,62 | 24,91 | 24,91 | 1.475.175 |
| 15. Aug. 2022 | 24,70 | 24,77 | 24,53 | 24,64 | 24,64 | 676.189 |
| 12. Aug. 2022 | 25,00 | 25,17 | 24,52 | 24,57 | 24,57 | 1.545.766 |
| 11. Aug. 2022 | 24,84 | 24,89 | 24,42 | 24,69 | 24,69 | 1.067.840 |
| 10. Aug. 2022 | 24,51 | 24,94 | 24,45 | 24,67 | 24,67 | 1.839.111 |
| 09. Aug. 2022 | 24,54 | 24,78 | 24,22 | 24,47 | 24,47 | 1.290.507 |
| 08. Aug. 2022 | 24,80 | 24,85 | 24,23 | 24,52 | 24,52 | 1.539.323 |
| 05. Aug. 2022 | 24,02 | 24,68 | 23,85 | 24,55 | 24,55 | 1.694.491 |
| 04. Aug. 2022 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 03. Aug. 2022 | 24,12 | 24,13 | 23,40 | 24,08 | 24,08 | 2.750.564 |
| 02. Aug. 2022 | 24,50 | 24,66 | 24,08 | 24,08 | 24,08 | 2.430.992 |
| 01. Aug. 2022 | 25,00 | 25,39 | 24,68 | 24,80 | 24,80 | 1.792.438 |
| 29. Juli 2022 | 24,60 | 25,03 | 24,38 | 24,95 | 24,95 | 3.633.412 |
| 28. Juli 2022 | 26,70 | 26,71 | 24,54 | 25,02 | 25,02 | 6.159.206 |
| 27. Juli 2022 | 27,87 | 27,96 | 27,20 | 27,24 | 27,24 | 1.393.227 |
| 26. Juli 2022 | 27,44 | 27,78 | 27,25 | 27,76 | 27,76 | 994.745 |
| 25. Juli 2022 | 27,19 | 27,84 | 27,06 | 27,44 | 27,44 | 844.829 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
