Fresenius SE

FREG
🏛️ Deutschland →
46.41
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 46.91 46.91 46.71 46.71 1.1K
08:20 46.89 46.89 46.89 46.89 0.0K
08:35 46.71 46.86 46.71 46.86 0.1K
08:45 46.84 46.84 46.84 46.84 0.1K
08:55 46.84 46.84 46.69 46.69 0.3K
09:00 46.72 46.72 46.72 46.72 0.0K
09:05 46.69 46.72 46.67 46.72 0.3K
09:10 46.77 46.77 46.71 46.71 0.7K
09:15 46.75 46.75 46.68 46.68 0.4K
09:30 46.76 46.76 46.76 46.76 0.1K
09:40 46.81 46.81 46.80 46.80 0.3K
09:45 46.76 46.76 46.76 46.76 0.0K
09:55 46.75 46.77 46.75 46.77 0.2K
10:00 46.80 46.80 46.80 46.80 0.1K
10:10 46.77 46.77 46.77 46.77 0.2K
10:15 46.78 46.78 46.76 46.76 0.8K
10:20 46.77 46.77 46.77 46.77 0.3K
10:25 46.78 46.78 46.75 46.75 0.0K
10:30 46.70 46.70 46.66 46.66 4.3K
10:40 46.73 46.73 46.73 46.73 0.2K
10:45 46.70 46.70 46.68 46.68 0.0K
10:50 46.66 46.66 46.66 46.66 0.0K
10:55 46.67 46.68 46.67 46.68 0.3K
11:00 46.71 46.71 46.71 46.71 0.0K
11:05 46.66 46.66 46.65 46.65 2.1K
11:10 46.64 46.64 46.64 46.64 0.5K
11:15 46.60 46.60 46.55 46.55 0.5K
11:20 46.47 46.50 46.47 46.49 1.2K
11:25 46.45 46.45 46.39 46.39 0.1K
11:35 46.43 46.43 46.40 46.41 1.6K
11:40 46.41 46.46 46.41 46.46 0.4K
11:45 46.45 46.45 46.43 46.43 0.4K
11:50 46.47 46.47 46.47 46.47 0.3K
11:55 46.44 46.44 46.43 46.44 0.1K
12:00 46.46 46.46 46.46 46.46 0.2K
12:05 46.46 46.47 46.46 46.47 0.6K
12:10 46.53 46.54 46.52 46.54 0.9K
12:20 46.53 46.53 46.53 46.53 0.3K
12:25 46.64 46.64 46.63 46.63 0.0K
12:30 46.67 46.69 46.67 46.69 0.3K
12:35 46.69 46.69 46.69 46.69 0.1K
12:50 46.74 46.74 46.74 46.74 0.1K
12:55 46.71 46.71 46.71 46.71 0.3K
13:00 46.71 46.71 46.71 46.71 0.5K
13:10 46.68 46.68 46.66 46.66 0.1K
13:20 46.73 46.73 46.73 46.73 0.1K
13:30 46.73 46.73 46.72 46.72 0.5K
13:40 46.72 46.72 46.72 46.72 0.0K
13:45 46.70 46.71 46.69 46.71 0.8K
13:50 46.71 46.71 46.67 46.67 0.2K
14:00 46.69 46.69 46.69 46.69 0.2K
14:20 46.75 46.75 46.75 46.75 0.1K
14:30 46.78 46.78 46.77 46.77 0.4K
14:40 46.70 46.70 46.70 46.70 0.0K
14:50 46.71 46.72 46.71 46.72 0.1K
14:55 46.70 46.70 46.70 46.70 0.2K
15:05 46.76 46.76 46.74 46.74 0.3K
15:10 46.71 46.71 46.71 46.71 0.0K
15:20 46.71 46.71 46.71 46.71 0.0K
15:30 46.68 46.68 46.68 46.68 0.0K
15:35 46.66 46.66 46.66 46.66 0.0K
15:40 46.69 46.69 46.69 46.69 0.0K
15:45 46.68 46.68 46.67 46.67 0.0K
16:00 46.72 46.72 46.72 46.72 0.1K
16:05 46.71 46.71 46.71 46.71 0.1K
16:10 46.70 46.70 46.70 46.70 0.0K
16:15 46.69 46.71 46.69 46.71 0.6K
16:20 46.70 46.71 46.70 46.71 0.1K
16:30 46.71 46.71 46.69 46.69 0.0K
16:40 46.70 46.70 46.70 46.70 0.3K
16:45 46.70 46.72 46.70 46.72 0.6K
16:50 46.73 46.75 46.73 46.75 0.2K
16:55 46.72 46.72 46.72 46.72 0.0K
17:00 46.72 46.72 46.72 46.72 0.0K
17:10 46.80 46.80 46.80 46.80 0.3K
17:15 46.81 46.82 46.81 46.82 0.9K
17:20 46.85 46.89 46.85 46.88 2.1K
17:35 46.89 46.89 46.89 46.89 0.0K
17:50 46.65 46.65 46.65 46.65 0.0K
17:55 46.66 46.66 46.66 46.66 0.1K
18:10 46.89 46.89 46.89 46.89 0.2K
18:25 46.68 46.68 46.68 46.68 0.1K
18:55 46.89 46.89 46.89 46.89 0.0K
19:00 46.89 46.89 46.89 46.89 0.0K
19:05 46.70 46.70 46.70 46.70 0.0K
19:20 46.89 46.89 46.89 46.89 0.0K
19:25 46.71 46.71 46.71 46.71 0.0K
19:35 46.89 46.89 46.89 46.89 0.1K
19:45 46.73 46.73 46.73 46.73 0.1K
20:00 46.72 46.72 46.72 46.72 0.0K
20:15 46.73 46.73 46.73 46.73 0.5K
20:20 46.89 46.89 46.89 46.89 0.0K
21:15 46.75 46.75 46.75 46.75 0.2K
21:45 46.73 46.73 46.73 46.73 0.2K
22:00 46.73 46.73 46.73 46.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 46.41 46.70 46.30 46.41 0.0M
2025-09-26 45.70 46.70 45.70 46.39 0.0M
2025-09-25 46.91 46.91 45.70 46.08 0.1M
2025-09-24 46.86 47.02 46.48 46.68 0.0M
2025-09-23 46.75 47.25 46.72 47.06 0.0M
2025-09-22 46.71 46.92 46.39 46.73 0.0M
2025-09-19 47.12 47.31 46.73 46.76 0.0M
2025-09-18 47.59 47.66 46.86 47.08 0.0M
2025-09-17 47.13 47.59 46.73 47.59 0.0M
2025-09-16 46.71 47.44 46.71 47.11 0.0M
2025-09-15 46.85 47.15 46.53 46.54 0.0M
2025-09-12 46.86 47.17 46.51 46.94 0.0M
2025-09-11 47.23 47.47 46.70 46.80 0.0M
2025-09-10 47.26 47.50 47.05 47.24 0.0M
2025-09-09 47.00 47.78 47.00 47.34 0.1M
2025-09-08 46.84 47.31 46.52 47.08 0.0M
2025-09-05 47.19 47.39 46.69 46.77 0.0M
2025-09-04 46.41 47.59 46.39 47.10 0.0M
2025-09-03 46.46 46.83 46.20 46.59 0.0M
2025-09-02 46.72 46.87 46.20 46.50 0.0M
2025-09-01 46.31 46.89 46.31 46.71 0.0M
2025-08-29 46.34 46.80 46.11 46.39 0.0M
2025-08-28 46.47 46.91 46.16 46.32 0.0M
2025-08-27 46.92 47.18 46.35 46.53 0.0M
2025-08-26 47.29 47.32 46.85 46.92 0.0M
2025-08-25 47.71 47.71 47.17 47.21 0.0M
2025-08-22 47.31 48.06 47.16 47.89 0.1M
2025-08-21 47.01 47.72 46.99 47.23 0.1M
2025-08-20 46.28 47.19 46.26 47.03 0.1M
2025-08-19 46.40 47.02 46.34 46.36 0.1M
2025-08-18 45.91 46.50 45.91 46.49 0.1M
2025-08-15 46.20 46.37 45.61 46.09 0.0M
2025-08-14 45.33 46.28 45.29 45.95 0.1M
2025-08-13 44.19 45.61 44.17 45.40 0.1M
2025-08-12 43.99 44.19 43.57 44.02 0.0M
2025-08-11 43.83 44.09 43.55 43.55 0.0M
2025-08-08 42.17 44.05 41.96 43.84 0.1M
2025-08-07 41.78 42.21 41.25 41.99 0.0M
2025-08-06 42.00 42.78 41.27 41.67 0.0M
2025-08-05 41.40 41.61 40.60 41.26 0.0M
2025-08-04 41.11 41.60 41.11 41.40 0.0M
2025-08-01 41.71 41.90 41.02 41.02 0.0M
2025-07-31 42.43 42.52 41.71 41.81 0.0M
2025-07-30 42.24 42.68 42.19 42.25 0.0M
2025-07-29 42.05 42.46 41.90 42.10 0.0M
2025-07-28 42.40 42.50 41.63 42.03 0.0M
2025-07-25 42.07 42.20 41.69 42.06 0.0M
2025-07-24 42.14 42.50 42.02 42.05 0.0M
2025-07-23 41.99 42.24 41.76 41.96 0.0M
2025-07-22 40.64 41.86 40.43 41.86 0.1M
2025-07-21 40.81 41.05 40.34 40.44 0.0M
2025-07-18 41.29 41.38 40.81 40.88 0.0M
2025-07-17 41.11 41.37 40.81 41.25 0.0M
2025-07-16 41.33 41.74 40.86 41.42 0.1M
2025-07-15 42.05 42.06 40.40 41.20 0.1M
2025-07-14 41.66 42.16 41.55 41.95 0.0M
2025-07-11 42.21 42.21 41.77 41.80 0.0M
2025-07-10 42.23 42.50 41.77 42.34 0.0M
2025-07-09 41.99 42.56 41.80 42.30 0.0M
2025-07-08 42.24 42.48 41.48 41.99 0.0M
2025-07-07 42.22 42.75 42.20 42.36 0.0M
2025-07-04 42.25 42.60 42.08 42.21 0.0M
2025-07-03 42.18 42.80 42.14 42.20 0.0M
2025-07-02 42.71 42.75 42.06 42.30 0.0M
2025-07-01 42.66 42.90 42.34 42.59 0.0M
2025-06-30 42.89 42.99 42.49 42.61 0.0M
2025-06-27 42.45 42.70 42.23 42.52 0.0M
2025-06-26 42.00 42.41 41.90 42.41 0.0M
2025-06-25 42.29 42.49 41.80 41.82 0.0M
2025-06-24 42.22 42.56 41.97 42.45 0.0M
2025-06-23 41.60 42.44 41.51 41.90 0.1M
2025-06-20 41.71 42.39 41.49 41.55 0.0M
2025-06-19 41.95 42.02 41.47 41.74 0.0M
2025-06-18 42.76 43.09 41.79 42.00 0.0M
2025-06-17 43.70 43.71 42.75 42.75 0.0M
2025-06-16 43.69 44.35 43.69 43.71 0.0M
2025-06-13 43.63 44.19 43.41 43.80 0.0M
2025-06-12 43.75 44.34 43.72 43.96 0.0M
2025-06-11 43.68 44.19 43.65 43.83 0.0M
2025-06-10 44.00 44.10 43.61 43.90 0.0M
2025-06-09 44.00 44.38 43.71 44.07 0.0M
2025-06-06 44.29 44.39 43.98 43.98 0.1M
2025-06-05 43.73 44.30 43.61 44.10 0.1M
2025-06-04 43.45 43.95 43.45 43.73 0.0M
2025-06-03 44.17 44.35 43.34 43.56 0.0M
2025-06-02 43.21 44.19 42.83 44.19 0.1M
2025-05-30 42.31 43.34 42.21 43.13 0.0M
2025-05-29 42.73 42.94 42.22 42.31 0.0M
2025-05-28 43.29 43.42 42.51 42.71 0.1M
2025-05-27 43.08 43.43 43.00 43.41 0.0M
2025-05-26 42.72 43.19 42.42 43.16 0.0M
2025-05-23 43.31 43.55 42.54 43.23 0.1M
2025-05-22 43.14 43.59 43.11 43.36 0.0M
2025-05-21 43.89 43.99 43.09 43.28 0.0M
2025-05-20 43.35 43.99 43.35 43.91 0.1M
2025-05-19 42.99 43.38 42.81 43.34 0.0M
2025-05-16 42.42 43.10 42.35 42.91 0.0M
2025-05-15 41.69 42.69 41.39 42.68 0.0M
2025-05-14 42.02 42.31 41.66 41.69 0.0M
2025-05-13 42.66 43.26 41.86 42.09 0.1M
2025-05-12 43.22 43.49 42.66 42.88 0.0M
2025-05-09 42.99 43.27 42.42 43.05 0.0M
2025-05-08 43.49 43.61 42.79 42.85 0.1M
2025-05-07 42.74 44.01 42.00 43.17 0.1M
2025-05-06 42.26 42.75 42.01 42.75 0.1M
2025-05-05 42.30 42.59 42.12 42.49 0.1M
2025-05-02 41.88 42.49 41.77 42.17 0.1M
2025-04-30 40.86 41.84 40.83 41.75 0.1M
2025-04-29 40.67 41.07 40.59 40.99 0.0M
2025-04-28 40.12 40.75 39.86 40.75 0.0M
2025-04-25 39.83 40.26 39.74 40.07 0.0M
2025-04-24 39.31 40.00 39.27 39.69 0.0M
2025-04-23 39.90 39.99 39.10 39.51 0.0M
2025-04-22 38.69 39.86 38.56 39.67 0.0M
2025-04-17 39.42 39.69 38.75 39.24 0.0M
2025-04-16 38.92 39.59 38.59 39.26 0.0M
2025-04-15 38.49 39.35 38.19 38.83 0.0M
2025-04-14 37.06 38.62 37.06 38.25 0.0M
2025-04-11 36.71 37.28 36.01 37.09 0.0M
2025-04-10 38.40 38.40 36.12 36.83 0.1M
2025-04-09 35.80 38.20 34.75 37.65 0.1M
2025-04-08 36.55 37.50 36.19 36.31 0.0M
2025-04-07 36.46 37.30 32.56 36.61 0.2M
2025-04-04 39.50 39.75 37.51 37.65 0.1M
2025-04-03 38.61 40.17 38.53 39.51 0.1M
2025-04-02 39.54 39.58 38.49 39.19 0.0M
2025-04-01 39.34 39.81 39.29 39.56 0.0M
2025-03-31 39.54 39.70 38.90 39.31 0.1M
2025-03-28 39.81 40.21 39.80 39.85 0.0M
2025-03-27 40.13 40.22 39.82 39.90 0.0M
2025-03-26 39.99 40.58 39.98 39.98 0.1M
2025-03-25 39.20 40.14 39.17 40.08 0.0M
2025-03-24 39.58 39.99 39.05 39.23 0.0M
2025-03-21 39.56 39.91 39.50 39.74 0.0M
2025-03-20 39.97 40.15 39.49 39.64 0.0M
2025-03-19 39.87 40.12 39.66 39.92 0.0M
2025-03-18 39.99 40.11 39.51 40.11 0.1M
2025-03-17 39.74 40.22 39.50 39.80 0.1M
2025-03-14 38.95 39.79 38.83 39.69 0.0M
2025-03-13 39.39 39.54 38.72 39.00 0.0M
2025-03-12 38.47 39.74 38.21 39.65 0.1M
2025-03-11 39.30 39.56 38.02 38.35 0.1M
2025-03-10 40.31 40.45 39.03 39.44 0.1M
2025-03-07 40.10 40.49 39.54 40.49 0.1M
2025-03-06 40.37 40.89 39.90 40.13 0.1M
2025-03-05 39.67 40.70 39.51 40.47 0.2M
2025-03-04 38.99 39.79 38.79 39.43 0.1M
2025-03-03 38.51 39.70 38.30 38.53 0.1M
2025-02-28 37.66 38.69 37.66 38.45 0.1M
2025-02-27 38.91 38.98 37.74 37.90 0.1M
2025-02-26 36.93 39.56 36.93 38.86 0.3M
2025-02-25 36.77 37.13 36.44 36.62 0.0M
2025-02-24 36.76 36.83 36.20 36.20 0.0M
2025-02-21 36.32 36.62 36.05 36.34 0.0M
2025-02-20 36.65 36.88 36.24 36.40 0.1M
2025-02-19 36.93 37.15 36.49 36.70 0.1M
2025-02-18 37.43 37.44 36.67 37.04 0.1M
2025-02-17 37.05 37.50 37.05 37.50 0.1M
2025-02-14 38.08 38.11 37.03 37.04 0.1M
2025-02-13 38.31 38.48 37.21 37.91 0.1M
2025-02-12 38.04 38.29 37.75 38.14 0.0M
2025-02-11 37.43 38.22 37.41 37.98 0.1M
2025-02-10 37.06 37.51 37.06 37.49 0.1M
2025-02-07 36.53 37.25 36.53 37.12 0.0M
2025-02-06 37.23 37.34 36.51 36.70 0.0M
2025-02-05 36.69 37.24 36.68 37.24 0.1M
2025-02-04 37.32 37.33 36.52 36.60 0.0M
2025-02-03 36.43 37.33 35.90 37.29 0.1M
2025-01-31 37.06 37.38 36.72 36.96 0.1M
2025-01-30 37.25 37.35 36.90 37.23 0.0M
2025-01-29 37.19 37.38 36.56 37.38 0.1M
2025-01-28 36.98 37.35 36.85 37.11 0.1M
2025-01-27 36.49 37.00 35.93 37.00 0.1M
2025-01-24 36.89 36.98 36.51 36.74 0.1M
2025-01-23 35.80 36.95 35.77 36.91 0.1M
2025-01-22 36.22 36.39 35.64 35.87 0.0M
2025-01-21 36.07 36.45 35.75 36.20 0.1M
2025-01-20 36.16 36.59 36.12 36.45 0.1M
2025-01-17 35.58 36.66 35.52 36.26 0.1M
2025-01-16 35.33 35.59 35.18 35.58 0.1M
2025-01-15 34.79 35.55 34.79 35.55 0.0M
2025-01-14 34.83 35.04 34.45 34.79 0.0M
2025-01-13 34.93 35.11 34.50 34.73 0.0M
2025-01-10 34.90 35.19 34.80 35.15 0.0M
2025-01-09 34.38 35.19 34.38 35.07 0.0M
2025-01-08 34.00 34.64 33.96 34.58 0.0M
2025-01-07 34.17 34.40 33.90 34.24 0.0M
2025-01-06 33.74 34.34 33.60 34.21 0.0M
2025-01-03 33.32 33.62 33.22 33.53 0.0M
2025-01-02 33.40 33.64 33.18 33.29 0.0M