Deutsche Märkte schließen in 8 Minuten

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
26,69-0,18 (-0,67%)
Ab 05:06PM CET. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202226,8726,9726,3626,6926,69499.663
08. Dez. 202226,5226,8726,2926,8726,871.406.277
07. Dez. 202226,0526,5626,0326,4426,441.181.028
06. Dez. 202226,5226,8825,9826,2026,201.556.939
05. Dez. 202226,9827,0526,4426,6226,621.207.762
02. Dez. 202226,5127,0526,5027,0527,051.318.459
01. Dez. 202226,5726,8726,2026,5126,511.157.900
30. Nov. 202226,3026,8626,2826,5626,563.563.384
29. Nov. 202225,6326,4225,6026,2726,271.192.488
28. Nov. 202226,0026,4025,7825,8425,841.696.643
25. Nov. 202225,3825,7025,2525,7025,70867.238
24. Nov. 202225,2125,7325,2125,3725,37928.092
23. Nov. 202224,7325,2524,7325,2225,221.299.404
22. Nov. 202224,4425,1624,4324,6824,681.460.406
21. Nov. 202224,4424,4924,1124,3524,35868.887
18. Nov. 202223,9024,4423,6424,4124,411.632.655
17. Nov. 202224,1224,1223,4823,7523,751.049.454
16. Nov. 202224,0324,1523,6524,0024,001.726.036
15. Nov. 202224,0224,3923,8524,1924,191.341.365
14. Nov. 202223,8024,4723,5224,1624,161.506.210
11. Nov. 202224,1924,4823,4623,6223,623.083.195
10. Nov. 202223,2024,2322,9724,0424,041.768.015
09. Nov. 202223,3323,4422,8823,3523,351.082.795
08. Nov. 202223,2923,4223,0123,4223,421.220.400
07. Nov. 202223,1023,4622,8823,3623,361.642.235
04. Nov. 202222,5923,3322,4823,2023,201.785.472
03. Nov. 202223,0123,3622,4822,5022,501.378.230
02. Nov. 202223,2523,5022,8523,2923,291.822.794
01. Nov. 202223,4923,4922,6923,2623,261.630.586
31. Okt. 202222,5123,5622,5123,3023,303.635.605
28. Okt. 202222,6422,9222,0622,1622,161.957.208
27. Okt. 202222,9023,4022,7822,8922,891.286.549
26. Okt. 202222,0423,2821,9123,0323,032.244.303
25. Okt. 202221,8622,3221,7522,1522,151.582.859
24. Okt. 202221,7922,0321,4121,7821,781.754.185
21. Okt. 202221,9022,1021,4321,7121,711.855.730
20. Okt. 202221,5822,0721,3121,9421,942.458.495
19. Okt. 202220,7523,1820,4121,6321,634.563.786
18. Okt. 202220,6120,8620,3920,6920,692.011.838
17. Okt. 202220,0820,5919,9720,5220,521.995.783
14. Okt. 202220,7020,7019,6920,0420,042.208.800
13. Okt. 202220,0020,4019,7520,2220,222.123.921
12. Okt. 202220,6120,6220,0320,0520,051.554.783
11. Okt. 202220,3020,6720,2720,5720,571.477.863
10. Okt. 202220,5320,7020,2420,4320,431.998.654
07. Okt. 202221,6121,6720,9120,9120,911.353.932
06. Okt. 202221,9422,1821,4721,6621,661.205.668
05. Okt. 202222,3722,4121,6321,7421,741.420.189
04. Okt. 202222,3322,5922,2122,5522,551.544.216
03. Okt. 202221,5521,9221,4621,8221,821.041.383
30. Sept. 202221,4122,3321,3321,9521,951.820.493
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...