Fresenius SE & Co KGaA (FRE)
Exportar para Excel
| < 1 2 3 4 > >> |
| 11/02/2026 |
898.880 |
0,66%
|
49,90
|
49,58
|
50,18
|
50,18
|
| 10/02/2026 |
834.500 |
0,14%
|
49,78
|
49,51
|
50,50
|
49,85
|
| 09/02/2026 |
877.000 |
0,36%
|
49,68
|
49,27
|
49,89
|
49,78
|
| 06/02/2026 |
994.500 |
1,45%
|
49,05
|
48,99
|
49,68
|
49,60
|
| 05/02/2026 |
1.028.300 |
-0,33%
|
49,06
|
48,29
|
49,24
|
48,89
|
| 04/02/2026 |
753.000 |
1,05%
|
48,82
|
48,64
|
49,63
|
49,05
|
| 03/02/2026 |
883.300 |
1,27%
|
48,56
|
48,11
|
49,04
|
48,54
|
| 02/02/2026 |
984.100 |
1,89%
|
46,72
|
46,72
|
48,18
|
47,93
|
| 30/01/2026 |
1.026.100 |
0,60%
|
46,80
|
46,40
|
47,46
|
47,04
|
| 29/01/2026 |
998.100 |
-2,13%
|
47,69
|
46,55
|
47,76
|
46,76
|
| 28/01/2026 |
1.031.800 |
-3,24%
|
49,54
|
47,55
|
49,55
|
47,78
|
| 27/01/2026 |
992.800 |
3,07%
|
48,11
|
47,87
|
49,48
|
49,38
|
| 26/01/2026 |
1.063.300 |
-0,70%
|
48,14
|
47,49
|
48,32
|
47,91
|
| 23/01/2026 |
1.006.200 |
-0,17%
|
48,39
|
48,04
|
48,49
|
48,25
|
| 22/01/2026 |
994.300 |
0,33%
|
48,16
|
47,87
|
48,72
|
48,33
|
| 21/01/2026 |
1.063.100 |
2,75%
|
46,88
|
46,73
|
48,24
|
48,17
|
| 20/01/2026 |
913.400 |
-4,79%
|
48,82
|
46,80
|
49,12
|
46,88
|
| 19/01/2026 |
937.600 |
-0,93%
|
49,18
|
48,88
|
49,35
|
49,24
|
| 16/01/2026 |
813.100 |
0,40%
|
49,59
|
49,51
|
50,68
|
49,70
|
| 15/01/2026 |
989.350 |
-4,44%
|
51,66
|
49,20
|
51,68
|
49,50
|
| 14/01/2026 |
690.160 |
1,45%
|
51,06
|
51,04
|
51,86
|
51,80
|
| 13/01/2026 |
981.600 |
0,95%
|
50,62
|
50,28
|
51,40
|
51,06
|
| 12/01/2026 |
986.600 |
2,99%
|
49,26
|
49,21
|
50,74
|
50,58
|
| 09/01/2026 |
1.092.000 |
-1,05%
|
49,65
|
49,05
|
49,77
|
49,11
|
| 08/01/2026 |
1.270.700 |
1,70%
|
48,77
|
48,73
|
49,84
|
49,63
|
| 07/01/2026 |
1.173.000 |
0,87%
|
48,38
|
48,36
|
49,05
|
48,80
|
| 06/01/2026 |
1.300.500 |
1,68%
|
47,77
|
47,71
|
48,76
|
48,38
|
| 05/01/2026 |
1.355.600 |
-0,36%
|
47,81
|
47,48
|
48,18
|
47,58
|
| 02/01/2026 |
1.273.700 |
-0,65%
|
48,86
|
47,59
|
49,07
|
47,75
|
| 30/12/2025 |
623.200 |
-1,09%
|
48,61
|
48,06
|
48,91
|
48,06
|
| 29/12/2025 |
1.247.200 |
0,27%
|
48,55
|
48,41
|
48,83
|
48,59
|
| 23/12/2025 |
1.110.800 |
0,02%
|
48,46
|
48,29
|
48,79
|
48,46
|
| 22/12/2025 |
1.247.200 |
0,60%
|
48,09
|
47,82
|
48,51
|
48,45
|
| 19/12/2025 |
1.246.700 |
0,84%
|
47,79
|
47,75
|
48,35
|
48,16
|
| 18/12/2025 |
1.228.600 |
0,70%
|
47,52
|
47,49
|
48,03
|
47,76
|
| 17/12/2025 |
1.205.900 |
0,13%
|
47,44
|
47,38
|
48,19
|
47,43
|
| 16/12/2025 |
1.175.200 |
-2,03%
|
48,29
|
47,19
|
48,71
|
47,37
|
| 15/12/2025 |
1.237.900 |
1,81%
|
47,55
|
47,50
|
49,05
|
48,35
|
| 12/12/2025 |
1.077.800 |
-0,77%
|
47,91
|
47,20
|
47,91
|
47,49
|
| 11/12/2025 |
997.100 |
-0,48%
|
47,97
|
47,72
|
48,20
|
47,86
|
| 10/12/2025 |
1.194.000 |
2,87%
|
46,80
|
46,76
|
48,09
|
48,09
|
| 09/12/2025 |
1.183.700 |
-1,60%
|
47,52
|
46,52
|
47,54
|
46,75
|
| 08/12/2025 |
1.256.100 |
0,15%
|
47,34
|
47,28
|
48,47
|
47,51
|
| 05/12/2025 |
2.089.500 |
-0,55%
|
47,79
|
47,38
|
48,29
|
47,44
|
| 04/12/2025 |
2.299.000 |
0,80%
|
47,40
|
47,40
|
48,26
|
47,70
|
| 03/12/2025 |
2.512.200 |
1,20%
|
46,81
|
46,66
|
47,44
|
47,32
|
| 02/12/2025 |
3.437.700 |
1,04%
|
46,28
|
46,16
|
46,81
|
46,76
|
| 01/12/2025 |
3.696.600 |
-1,91%
|
47,18
|
46,22
|
47,23
|
46,28
|
| 28/11/2025 |
3.449.600 |
-0,17%
|
47,30
|
46,95
|
47,31
|
47,18
|
| 27/11/2025 |
3.185.000 |
-0,42%
|
47,37
|
47,15
|
47,48
|
47,26
|
| 26/11/2025 |
3.353.400 |
-0,46%
|
47,73
|
47,07
|
47,78
|
47,46
|
| 25/11/2025 |
3.631.500 |
1,34%
|
47,06
|
47,01
|
47,77
|
47,68
|
| 24/11/2025 |
3.697.400 |
0,13%
|
47,06
|
46,99
|
47,61
|
47,05
|
| 21/11/2025 |
3.566.800 |
2,02%
|
46,17
|
46,13
|
47,10
|
46,99
|
| 20/11/2025 |
3.542.800 |
-1,37%
|
46,92
|
46,01
|
47,25
|
46,06
|
| 19/11/2025 |
3.204.400 |
-1,64%
|
47,35
|
46,44
|
47,42
|
46,70
|
| 18/11/2025 |
2.904.590 |
-2,10%
|
48,29
|
47,10
|
48,30
|
47,48
|
| 17/11/2025 |
3.064.700 |
-0,23%
|
48,61
|
48,39
|
49,19
|
48,50
|
| 14/11/2025 |
3.414.500 |
-0,67%
|
48,94
|
48,04
|
48,96
|
48,61
|
| 13/11/2025 |
3.194.000 |
-1,49%
|
49,76
|
48,82
|
49,96
|
48,94
|
| 12/11/2025 |
3.284.000 |
1,64%
|
48,93
|
48,91
|
49,85
|
49,68
|
| 11/11/2025 |
3.340.200 |
2,37%
|
47,86
|
47,68
|
48,91
|
48,88
|
| 10/11/2025 |
3.415.300 |
0,00%
|
47,85
|
47,51
|
48,03
|
47,75
|
| 07/11/2025 |
2.429.900 |
-0,79%
|
48,20
|
47,68
|
48,51
|
47,75
|
| 06/11/2025 |
3.144.700 |
0,40%
|
48,04
|
47,93
|
48,63
|
48,13
|
| 05/11/2025 |
3.406.500 |
-0,54%
|
49,29
|
47,80
|
49,83
|
47,94
|
| 04/11/2025 |
3.285.400 |
-1,77%
|
48,89
|
48,03
|
48,89
|
48,20
|
| 03/11/2025 |
3.030.000 |
-1,60%
|
49,94
|
49,05
|
49,97
|
49,07
|
| 31/10/2025 |
2.797.900 |
-0,78%
|
49,93
|
49,85
|
50,42
|
49,87
|
| 30/10/2025 |
3.058.400 |
-0,36%
|
50,52
|
49,92
|
50,70
|
50,26
|
| 29/10/2025 |
3.142.400 |
2,23%
|
49,45
|
49,45
|
50,62
|
50,44
|
| 28/10/2025 |
3.494.000 |
0,33%
|
49,67
|
49,34
|
49,93
|
49,34
|
| 27/10/2025 |
3.632.000 |
0,72%
|
49,01
|
48,96
|
49,32
|
49,18
|
| 24/10/2025 |
3.422.000 |
-0,04%
|
48,90
|
48,54
|
49,07
|
48,83
|
| 23/10/2025 |
3.686.800 |
1,47%
|
48,14
|
48,00
|
49,28
|
48,85
|
| 22/10/2025 |
3.739.400 |
0,21%
|
48,02
|
47,90
|
48,44
|
48,14
|
| 21/10/2025 |
3.424.500 |
-0,70%
|
48,32
|
47,88
|
48,32
|
48,04
|
| 20/10/2025 |
3.334.900 |
1,47%
|
47,85
|
47,59
|
48,51
|
48,38
|
| 17/10/2025 |
3.621.700 |
0,97%
|
46,97
|
46,95
|
47,85
|
47,68
|
| 16/10/2025 |
3.569.800 |
-0,42%
|
47,45
|
46,24
|
47,92
|
47,22
|
| 15/10/2025 |
3.472.600 |
-2,51%
|
48,33
|
47,13
|
48,96
|
47,42
|
| 14/10/2025 |
3.509.200 |
1,42%
|
47,98
|
47,76
|
48,94
|
48,64
|
| 13/10/2025 |
3.339.800 |
1,50%
|
47,71
|
47,50
|
48,19
|
47,96
|
| 10/10/2025 |
3.039.800 |
-1,60%
|
48,04
|
47,25
|
48,22
|
47,25
|
| 09/10/2025 |
3.182.900 |
1,41%
|
47,31
|
47,31
|
48,33
|
48,02
|
| 08/10/2025 |
3.704.400 |
2,58%
|
46,24
|
46,00
|
47,52
|
47,35
|
| 07/10/2025 |
3.751.400 |
-0,86%
|
46,65
|
45,95
|
46,65
|
46,16
|
| 06/10/2025 |
3.287.100 |
-1,00%
|
47,02
|
46,49
|
47,18
|
46,56
|
| 03/10/2025 |
3.641.610 |
0,19%
|
46,98
|
46,95
|
47,44
|
47,03
|
| 02/10/2025 |
3.603.200 |
-0,91%
|
47,37
|
46,64
|
47,50
|
46,94
|
| 01/10/2025 |
3.532.360 |
-0,23%
|
47,40
|
46,65
|
47,58
|
47,37
|
| 30/09/2025 |
3.619.300 |
2,26%
|
46,45
|
46,38
|
47,51
|
47,48
|
| 29/09/2025 |
3.909.300 |
0,50%
|
46,38
|
46,30
|
46,70
|
46,43
|
| 26/09/2025 |
3.834.710 |
0,57%
|
45,85
|
45,79
|
46,67
|
46,20
|
| 25/09/2025 |
3.480.500 |
-1,56%
|
46,71
|
45,78
|
46,81
|
45,94
|
| 24/09/2025 |
3.629.600 |
-0,38%
|
46,83
|
46,48
|
46,96
|
46,67
|
| 23/09/2025 |
3.414.600 |
0,26%
|
46,77
|
46,72
|
47,26
|
46,85
|
| 22/09/2025 |
3.423.600 |
-0,11%
|
46,76
|
46,40
|
46,89
|
46,73
|
| 19/09/2025 |
3.270.400 |
-0,28%
|
46,91
|
46,72
|
47,35
|
46,78
|
| 18/09/2025 |
2.609.180 |
-1,16%
|
47,52
|
46,85
|
47,67
|
46,91
|
