FRESENIUS SE & CO. KGAA INHABER-AKTIEN O.N.
Times & Sales (Börse Stuttgart)
| Zeit |
Kurs |
Umsatz |
| 21:25:03 |
52,04 |
0 |
| 21:20:03 |
52,04 |
0 |
| 21:16:08 |
52,04 |
0 |
| 21:10:04 |
52,04 |
0 |
| 21:05:06 |
52,04 |
0 |
| 21:01:14 |
52,04 |
0 |
| 20:55:04 |
52,04 |
0 |
| 20:50:04 |
52,04 |
0 |
| 20:46:12 |
52,04 |
0 |
| 20:40:06 |
52,00 |
0 |
| 20:35:05 |
52,00 |
0 |
| 20:31:10 |
52,00 |
0 |
| 20:25:02 |
52,00 |
0 |
| 20:20:02 |
52,10 |
0 |
| 20:16:12 |
52,10 |
0 |
| 20:10:05 |
52,04 |
0 |
| 20:05:04 |
52,06 |
0 |
| 20:01:13 |
52,06 |
0 |
| 19:55:04 |
52,06 |
0 |
| 19:50:04 |
52,06 |
0 |
| 19:46:11 |
52,06 |
0 |
| 19:40:09 |
52,04 |
0 |
| 19:35:05 |
52,04 |
0 |
| 19:31:04 |
52,04 |
0 |
| 19:25:02 |
52,04 |
0 |
Kurshistorie (Börse Stuttgart)
|
Datum |
Erster |
Hoch |
Tief |
Letzter |
Umsatz |
 |
17.02.2026 |
50,86 |
52,18 |
50,84 |
52,04 |
2,6Tsd |
|
16.02.2026 |
50,50 |
51,16 |
50,40 |
51,00 |
2,2Tsd |
|
13.02.2026 |
50,20 |
50,68 |
50,02 |
50,34 |
415,0 |
 |
12.02.2026 |
50,20 |
50,60 |
49,95 |
50,16 |
1,0Tsd |
|
11.02.2026 |
49,94 |
50,20 |
49,60 |
50,20 |
6,7Tsd |
|
10.02.2026 |
49,76 |
50,50 |
49,50 |
49,92 |
1,2Tsd |
|
09.02.2026 |
49,63 |
49,87 |
49,30 |
49,82 |
3,8Tsd |
|
06.02.2026 |
49,06 |
49,68 |
48,99 |
49,57 |
3,3Tsd |
|
05.02.2026 |
49,19 |
49,23 |
48,28 |
48,90 |
1,8Tsd |
|
04.02.2026 |
48,85 |
49,63 |
48,68 |
49,10 |
434,0 |
|
03.02.2026 |
48,09 |
49,04 |
48,09 |
48,54 |
14,2Tsd |
|
02.02.2026 |
46,89 |
48,18 |
46,72 |
47,94 |
3,1Tsd |
|
30.01.2026 |
46,79 |
47,45 |
46,29 |
47,12 |
3,8Tsd |
|
29.01.2026 |
47,80 |
47,84 |
46,58 |
46,81 |
8,6Tsd |
 |
28.01.2026 |
49,55 |
49,55 |
47,56 |
47,81 |
1,1Tsd |
 |
27.01.2026 |
48,15 |
49,47 |
48,14 |
49,44 |
6,4Tsd |
|
26.01.2026 |
48,13 |
48,35 |
47,49 |
47,95 |
2,8Tsd |
|
23.01.2026 |
48,42 |
48,48 |
48,04 |
48,33 |
2,2Tsd |
|
22.01.2026 |
48,16 |
48,73 |
47,89 |
48,39 |
1,8Tsd |
|
21.01.2026 |
46,88 |
48,28 |
46,74 |
48,21 |
6,2Tsd |
