Deutsche Märkte öffnen in 7 Stunden 22 Minuten

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,52-0,28 (-0,97%)
Börsenschluss: 05:36PM CET
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202328,7628,8128,3628,5228,52900.027
06. Dez. 202328,7128,8028,1328,8028,802.029.499
05. Dez. 202329,2829,3628,3828,7228,721.863.591
04. Dez. 202329,1229,5129,1229,2929,291.313.170
01. Dez. 202329,2029,3128,9829,0929,091.278.193
30. Nov. 202328,5729,2428,5629,0929,092.746.160
29. Nov. 202328,4728,9528,2828,5728,571.127.092
28. Nov. 202328,0428,5727,9628,5028,501.031.160
27. Nov. 202327,8728,2927,8728,2028,20731.344
24. Nov. 202327,9328,0527,8427,9427,94763.639
23. Nov. 202327,7327,9427,6327,9427,94517.607
22. Nov. 202327,5627,8927,5327,7427,74756.043
21. Nov. 202327,2627,6927,2627,6227,62864.494
20. Nov. 202327,3527,5527,2527,3927,39934.699
17. Nov. 202327,1327,5427,1227,3227,321.391.915
16. Nov. 202326,7526,9726,7226,7626,761.001.432
15. Nov. 202326,9227,1526,7026,8626,86967.283
14. Nov. 202325,9326,9725,9326,8726,871.443.199
13. Nov. 202325,0025,9024,8025,9025,901.936.087
10. Nov. 202325,3925,5024,9225,0425,04951.888
09. Nov. 202325,8425,9425,3225,5125,51998.537
08. Nov. 202325,1826,2125,1125,7325,731.852.054
07. Nov. 202325,2525,3124,7525,1825,181.202.002
06. Nov. 202325,2525,7225,2525,3825,38972.889
03. Nov. 202325,6825,8025,2225,3125,311.595.159
02. Nov. 202324,5025,9524,3025,7225,722.267.542
01. Nov. 202324,2524,3923,9324,3024,301.267.436
31. Okt. 202324,3824,5324,1024,2424,241.846.592
30. Okt. 202324,6124,6524,1624,2824,28855.696
27. Okt. 202324,5124,7324,3524,4524,45865.910
26. Okt. 202324,8825,0124,5824,6724,67860.199
25. Okt. 202325,1025,3624,8224,9824,98861.057
24. Okt. 202325,2425,4125,0825,1825,18737.438
23. Okt. 202325,2425,3824,9725,3025,30842.266
20. Okt. 202324,6725,2924,6625,2225,221.783.129
19. Okt. 202324,6925,1424,6824,9024,901.355.777
18. Okt. 202325,1725,2724,4824,7924,791.248.640
17. Okt. 202325,1425,3224,8525,2725,271.409.491
16. Okt. 202325,5825,6224,7125,1925,191.727.981
13. Okt. 202325,4325,8025,3025,5525,551.687.446
12. Okt. 202325,6026,2625,3925,6825,682.731.829
11. Okt. 202324,6425,6924,0225,5125,517.781.240
10. Okt. 202327,9627,9827,4227,6827,681.595.787
09. Okt. 202328,0028,0627,6227,7927,79883.340
06. Okt. 202328,0128,0727,6828,0728,07865.707
05. Okt. 202328,1328,1627,7427,9527,95809.344
04. Okt. 202327,6728,1227,5127,9527,951.148.235
03. Okt. 202328,3228,7828,0828,2628,261.022.618
02. Okt. 202329,3029,3428,2028,4028,401.884.917
29. Sept. 202329,3729,7829,3729,4629,461.192.183
28. Sept. 202329,0629,4128,9929,3029,30957.293
27. Sept. 202330,0530,1028,8929,0329,031.540.492
26. Sept. 202330,2630,4530,0130,1130,111.268.239
25. Sept. 202330,5530,6830,1030,2630,261.384.393
22. Sept. 202330,7230,9930,4130,6530,651.408.712
21. Sept. 202330,8731,1830,7131,0531,051.005.747
20. Sept. 202330,6631,2230,4031,1131,111.320.393
19. Sept. 202330,1230,5530,0030,5230,52955.628
18. Sept. 202329,8030,2729,6230,1230,121.239.859
15. Sept. 202329,7230,1629,5029,8329,833.537.635
14. Sept. 202328,7629,4028,7029,4029,401.447.023
13. Sept. 202328,5028,7728,4528,6428,64620.385
12. Sept. 202328,3928,7328,3928,5828,58781.629
11. Sept. 202328,4328,5728,2128,5128,51880.551
08. Sept. 202328,5128,5328,0228,2128,211.002.727
07. Sept. 202328,0128,4027,8028,4028,40736.132
06. Sept. 202328,6328,6528,0028,1028,10963.855
05. Sept. 202329,0029,3528,6828,7328,731.268.881
04. Sept. 202329,5429,7029,4529,4929,49357.842
01. Sept. 202329,6529,6529,3429,4429,44681.173
31. Aug. 202329,3929,7429,3629,6129,611.397.808
30. Aug. 202329,7129,7129,3229,3529,35733.341
29. Aug. 202329,5229,7429,4929,5929,59713.855
28. Aug. 202329,5129,7229,4529,5329,53461.662
25. Aug. 202329,2129,5129,1829,3429,34657.201
24. Aug. 202329,3229,5029,1929,3029,30519.720
23. Aug. 202329,2629,3229,0729,1329,13625.587
22. Aug. 202329,3829,4529,0529,2129,21639.307
21. Aug. 202329,3029,5229,0629,2229,22897.216
18. Aug. 202329,3229,4228,9729,1829,181.013.649
17. Aug. 202329,6129,7829,1329,4129,411.146.493
16. Aug. 202329,9729,9729,5329,7829,78701.578
15. Aug. 202329,9730,1829,8229,9929,99735.295
14. Aug. 202330,1230,3529,5729,8729,87997.794
11. Aug. 202329,7030,3029,6830,1430,141.461.960
10. Aug. 202328,8829,9928,7929,8629,861.933.626
09. Aug. 202328,8528,9928,5328,6728,671.020.995
08. Aug. 202328,1628,3627,9928,3228,32886.766
07. Aug. 2023------
04. Aug. 202328,5228,5827,7928,0528,05947.460
03. Aug. 202328,4228,7127,8528,4128,411.111.711
02. Aug. 202328,3628,5927,7328,5728,571.356.052
01. Aug. 202328,5428,9928,5028,6828,681.184.453
31. Juli 202328,7528,9528,5328,5328,53947.031
28. Juli 202328,7028,9028,4828,7728,77925.799
27. Juli 202328,6629,7728,5928,6928,691.715.283
26. Juli 202327,8528,6427,8528,4428,441.445.610
25. Juli 202328,0228,0727,7327,8627,86594.973
24. Juli 202328,0428,2527,5528,0028,001.301.048
21. Juli 202328,1428,4727,9328,4728,471.826.575
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...