Fresenius SE & Co. KGaA
- Information
- letzte Umsätze
- kaufen
- verkaufen
201
158
29,25
Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
---|---|---|---|---|
31.05.2024 | 21:50:36,667 | 100 | 29,25 | |
20 | 29,25 | |||
14 | 29,25 | |||
30 | 29,25 | |||
36 | 29,25 | |||
100 | 29,25 | |||
31.05.2024 | 21:50:06,622 | 199 | 29,23 | |
199 | 29,23 | |||
100 | 29,23 | |||
99 | 29,23 | |||
31.05.2024 | 21:40:04,370 | 4 | 29,18 | |
4 | 29,18 | |||
4 | 29,18 | |||
31.05.2024 | 21:34:51,798 | 109 | 29,18 | |
109 | 29,18 | |||
109 | 29,18 | |||
31.05.2024 | 21:30:55,102 | 25 | 29,18 | |
25 | 29,18 | |||
25 | 29,18 | |||
31.05.2024 | 21:15:04,745 | 85 | 29,18 | |
85 | 29,18 | |||
65 | 29,18 | |||
20 | 29,18 | |||
31.05.2024 | 21:11:36,515 | 39 | 29,18 | |
9 | 29,18 | |||
39 | 29,18 | |||
30 | 29,18 | |||
31.05.2024 | 21:09:33,959 | 399 | 29,22 | |
399 | 29,22 | |||
199 | 29,22 | |||
200 | 29,22 | |||
31.05.2024 | 21:08:04,955 | 75 | 29,25 | |
20 | 29,25 | |||
30 | 29,25 | |||
75 | 29,25 | |||
25 | 29,25 | |||
31.05.2024 | 21:07:20,490 | 200 | 29,18 | |
200 | 29,18 | |||
200 | 29,18 | |||
31.05.2024 | 20:41:13,077 | 120 | 29,16 | |
120 | 29,16 | |||
120 | 29,16 | |||
31.05.2024 | 20:34:03,459 | 40 | 29,16 | |
40 | 29,16 | |||
40 | 29,16 | |||
31.05.2024 | 20:10:42,892 | 399 | 29,22 | |
200 | 29,22 | |||
199 | 29,22 | |||
399 | 29,22 | |||
31.05.2024 | 19:48:43,946 | 15 | 29,16 | |
15 | 29,16 | |||
15 | 29,16 | |||
31.05.2024 | 19:47:21,455 | 10 | 29,16 | |
10 | 29,16 | |||
10 | 29,16 | |||
31.05.2024 | 19:25:08,605 | 10 | 29,28 | |
10 | 29,28 | |||
10 | 29,28 | |||
31.05.2024 | 19:21:50,713 | 235 | 29,15 | |
36 | 29,15 | |||
235 | 29,15 | |||
99 | 29,15 | |||
100 | 29,15 | |||
31.05.2024 | 19:17:08,986 | 4 | 29,29 | |
4 | 29,29 | |||
4 | 29,29 | |||
31.05.2024 | 19:09:44,965 | 40 | 29,15 | |
40 | 29,15 | |||
40 | 29,15 | |||
31.05.2024 | 18:47:02,801 | 200 | 29,20 | |
200 | 29,20 | |||
200 | 29,20 | |||
31.05.2024 | 18:31:49,779 | 50 | 29,20 | |
30 | 29,20 | |||
20 | 29,20 | |||
50 | 29,20 | |||
31.05.2024 | 18:27:09,184 | 580 | 29,37 | |
580 | 29,37 | |||
580 | 29,37 | |||
31.05.2024 | 17:45:24,306 | 50 | 29,39 | |
50 | 29,39 | |||
50 | 29,39 | |||
31.05.2024 | 17:40:02,338 | 350 | 29,39 | |
125 | 29,39 | |||
162 | 29,39 | |||
30 | 29,39 | |||
33 | 29,39 | |||
350 | 29,39 | |||
31.05.2024 | 17:25:19,655 | 80 | 29,24 | |
80 | 29,24 | |||
80 | 29,24 | |||
31.05.2024 | 17:22:49,784 | 50 | 29,24 | |
50 | 29,24 | |||
50 | 29,24 | |||
31.05.2024 | 17:11:58,872 | 410 | 29,27 | |
410 | 29,27 | |||
410 | 29,27 | |||
31.05.2024 | 17:08:40,350 | 50 | 29,28 | |
50 | 29,28 | |||
50 | 29,28 | |||
31.05.2024 | 17:03:08,651 | 200 | 29,31 | |
200 | 29,31 | |||
200 | 29,31 | |||
31.05.2024 | 17:02:36,443 | 300 | 29,29 | |
300 | 29,29 | |||
300 | 29,29 | |||
31.05.2024 | 17:02:04,397 | 230 | 29,30 | |
30 | 29,30 | |||
230 | 29,30 | |||
100 | 29,30 | |||
100 | 29,30 | |||
31.05.2024 | 17:01:50,380 | 840 | 29,30 | |
70 | 29,30 | |||
300 | 29,30 | |||
300 | 29,30 | |||
70 | 29,30 | |||
840 | 29,30 | |||
100 | 29,30 | |||
31.05.2024 | 16:59:24,075 | 35 | 29,27 | |
35 | 29,27 | |||
35 | 29,27 | |||
31.05.2024 | 16:58:47,969 | 100 | 29,27 | |
100 | 29,27 | |||
100 | 29,27 | |||
31.05.2024 | 16:58:27,281 | 600 | 29,25 | |
600 | 29,25 | |||
600 | 29,25 | |||
31.05.2024 | 16:58:25,605 | 500 | 29,25 | |
30 | 29,25 | |||
500 | 29,25 | |||
100 | 29,25 | |||
150 | 29,25 | |||
200 | 29,25 | |||
20 | 29,25 | |||
31.05.2024 | 16:48:21,960 | 103 | 29,24 | |
103 | 29,24 | |||
103 | 29,24 | |||
31.05.2024 | 16:47:53,430 | 140 | 29,21 | |
140 | 29,21 | |||
140 | 29,21 | |||
31.05.2024 | 16:47:06,052 | 75 | 29,20 | |
75 | 29,20 | |||
75 | 29,20 | |||
31.05.2024 | 16:45:07,439 | 420 | 29,19 | |
420 | 29,19 | |||
420 | 29,19 | |||
31.05.2024 | 16:42:03,484 | 1 557 | 29,20 | |
940 | 29,20 | |||
1 557 | 29,20 | |||
605 | 29,20 | |||
12 | 29,20 | |||
31.05.2024 | 16:41:52,169 | 860 | 29,20 | |
790 | 29,20 | |||
60 | 29,20 | |||
860 | 29,20 | |||
10 | 29,20 | |||
31.05.2024 | 16:36:29,654 | 420 | 29,16 | |
420 | 29,16 | |||
420 | 29,16 | |||
31.05.2024 | 16:31:15,897 | 200 | 29,16 | |
200 | 29,16 | |||
200 | 29,16 | |||
31.05.2024 | 16:18:45,812 | 361 | 29,17 | |
361 | 29,17 | |||
361 | 29,17 | |||
31.05.2024 | 16:16:11,442 | 120 | 29,16 | |
120 | 29,16 | |||
120 | 29,16 | |||
31.05.2024 | 16:14:25,007 | 40 | 29,15 | |
40 | 29,15 | |||
40 | 29,15 | |||
31.05.2024 | 16:10:51,379 | 40 | 29,16 | |
40 | 29,16 | |||
40 | 29,16 | |||
31.05.2024 | 15:49:05,928 | 50 | 29,16 | |
50 | 29,16 | |||
50 | 29,16 | |||
31.05.2024 | 15:47:28,844 | 125 | 29,18 | |
125 | 29,18 | |||
125 | 29,18 | |||
31.05.2024 | 15:41:44,440 | 217 | 29,20 | |
217 | 29,20 | |||
217 | 29,20 | |||
31.05.2024 | 15:26:48,538 | 100 | 29,16 | |
100 | 29,16 | |||
100 | 29,16 | |||
31.05.2024 | 15:24:16,385 | 380 | 29,18 | |
380 | 29,18 | |||
380 | 29,18 | |||
31.05.2024 | 15:19:21,905 | 200 | 29,19 | |
200 | 29,19 | |||
200 | 29,19 | |||
31.05.2024 | 15:16:01,493 | 40 | 29,16 | |
40 | 29,16 | |||
40 | 29,16 | |||
31.05.2024 | 15:15:27,269 | 300 | 29,16 | |
300 | 29,16 | |||
300 | 29,16 | |||
31.05.2024 | 15:08:15,827 | 67 | 29,17 | |
67 | 29,17 | |||
67 | 29,17 | |||
31.05.2024 | 15:08:00,546 | 130 | 29,17 | |
130 | 29,17 | |||
130 | 29,17 | |||
31.05.2024 | 15:06:11,927 | 80 | 29,17 | |
80 | 29,17 | |||
80 | 29,17 | |||
31.05.2024 | 14:56:17,820 | 34 | 29,20 | |
34 | 29,20 | |||
34 | 29,20 | |||
31.05.2024 | 14:53:55,349 | 420 | 29,19 | |
420 | 29,19 | |||
420 | 29,19 | |||
31.05.2024 | 14:48:19,249 | 40 | 29,22 | |
40 | 29,22 | |||
40 | 29,22 | |||
31.05.2024 | 14:42:37,228 | 500 | 29,23 | |
500 | 29,23 | |||
500 | 29,23 | |||
31.05.2024 | 14:41:07,544 | 835 | 29,22 | |
835 | 29,22 | |||
835 | 29,22 | |||
31.05.2024 | 14:39:54,420 | 150 | 29,21 | |
150 | 29,21 | |||
150 | 29,21 | |||
31.05.2024 | 14:37:56,998 | 11 | 29,22 | |
11 | 29,22 | |||
11 | 29,22 | |||
31.05.2024 | 14:33:44,012 | 14 | 29,22 | |
14 | 29,22 | |||
14 | 29,22 | |||
31.05.2024 | 14:32:32,635 | 420 | 29,19 | |
420 | 29,19 | |||
420 | 29,19 | |||
31.05.2024 | 14:32:08,426 | 49 | 29,19 | |
49 | 29,19 | |||
49 | 29,19 | |||
31.05.2024 | 14:28:49,993 | 63 | 29,12 | |
63 | 29,12 | |||
63 | 29,12 | |||
31.05.2024 | 14:26:56,040 | 360 | 29,13 | |
360 | 29,13 | |||
360 | 29,13 | |||
31.05.2024 | 14:26:12,919 | 860 | 29,13 | |
860 | 29,13 | |||
860 | 29,13 | |||
31.05.2024 | 14:25:47,593 | 313 | 29,12 | |
313 | 29,12 | |||
313 | 29,12 | |||
31.05.2024 | 14:22:50,528 | 51 | 29,12 | |
51 | 29,12 | |||
51 | 29,12 | |||
31.05.2024 | 14:18:13,445 | 300 | 29,14 | |
300 | 29,14 | |||
300 | 29,14 | |||
31.05.2024 | 14:14:12,558 | 100 | 29,15 | |
100 | 29,15 | |||
100 | 29,15 | |||
31.05.2024 | 14:10:20,691 | 300 | 29,10 | |
300 | 29,10 | |||
300 | 29,10 | |||
31.05.2024 | 13:59:16,683 | 600 | 29,10 | |
600 | 29,10 | |||
200 | 29,10 | |||
400 | 29,10 | |||
31.05.2024 | 13:49:13,082 | 15 | 29,07 | |
15 | 29,07 | |||
15 | 29,07 | |||
31.05.2024 | 13:40:11,642 | 420 | 29,06 | |
420 | 29,06 | |||
420 | 29,06 | |||
31.05.2024 | 13:39:23,116 | 300 | 29,04 | |
300 | 29,04 | |||
300 | 29,04 | |||
31.05.2024 | 13:33:27,712 | 75 | 29,05 | |
75 | 29,05 | |||
75 | 29,05 | |||
31.05.2024 | 13:27:23,211 | 30 | 29,05 | |
30 | 29,05 | |||
30 | 29,05 | |||
31.05.2024 | 13:26:36,744 | 68 | 29,05 | |
68 | 29,05 | |||
68 | 29,05 | |||
31.05.2024 | 13:25:48,287 | 40 | 29,05 | |
40 | 29,05 | |||
40 | 29,05 | |||
31.05.2024 | 13:24:24,917 | 550 | 29,05 | |
550 | 29,05 | |||
550 | 29,05 | |||
31.05.2024 | 13:23:02,908 | 60 | 29,04 | |
60 | 29,04 | |||
60 | 29,04 | |||
31.05.2024 | 13:20:40,938 | 24 | 29,04 | |
24 | 29,04 | |||
24 | 29,04 | |||
31.05.2024 | 12:55:16,337 | 10 | 29,03 | |
10 | 29,03 | |||
10 | 29,03 | |||
31.05.2024 | 12:52:59,624 | 100 | 29,01 | |
100 | 29,01 | |||
100 | 29,01 | |||
31.05.2024 | 12:49:24,546 | 5 | 29,05 | |
5 | 29,05 | |||
5 | 29,05 | |||
31.05.2024 | 12:46:47,157 | 57 | 29,05 | |
57 | 29,05 | |||
57 | 29,05 | |||
31.05.2024 | 12:37:46,202 | 40 | 29,03 | |
40 | 29,03 | |||
40 | 29,03 | |||
31.05.2024 | 12:36:49,154 | 860 | 29,03 | |
860 | 29,03 | |||
860 | 29,03 | |||
31.05.2024 | 12:35:38,934 | 80 | 29,02 | |
80 | 29,02 | |||
80 | 29,02 | |||
31.05.2024 | 12:27:09,472 | 10 | 29,03 | |
10 | 29,03 | |||
10 | 29,03 | |||
31.05.2024 | 12:17:59,538 | 35 | 29,00 | |
35 | 29,00 | |||
35 | 29,00 | |||
31.05.2024 | 12:09:35,705 | 245 | 29,00 | |
5 | 29,00 | |||
40 | 29,00 | |||
200 | 29,00 | |||
245 | 29,00 | |||
31.05.2024 | 12:07:54,901 | 290 | 29,07 | |
290 | 29,07 | |||
290 | 29,07 | |||
31.05.2024 | 12:07:54,839 | 420 | 29,07 | |
420 | 29,07 | |||
420 | 29,07 | |||
31.05.2024 | 12:04:09,176 | 30 | 29,07 | |
30 | 29,07 | |||
30 | 29,07 | |||
31.05.2024 | 11:57:40,485 | 241 | 29,05 | |
241 | 29,05 | |||
241 | 29,05 | |||
31.05.2024 | 11:54:45,121 | 200 | 29,04 | |
200 | 29,04 | |||
200 | 29,04 | |||
31.05.2024 | 11:53:15,898 | 75 | 29,05 | |
75 | 29,05 | |||
75 | 29,05 | |||
31.05.2024 | 11:51:25,406 | 200 | 29,04 | |
200 | 29,04 | |||
200 | 29,04 | |||
31.05.2024 | 11:48:24,257 | 3 140 | 29,04 | |
3 140 | 29,04 | |||
3 140 | 29,04 | |||
31.05.2024 | 11:48:05,347 | 860 | 29,05 | |
860 | 29,05 | |||
860 | 29,05 | |||
31.05.2024 | 11:46:56,156 | 420 | 29,04 | |
420 | 29,04 | |||
420 | 29,04 | |||
31.05.2024 | 11:46:22,038 | 65 | 29,05 | |
65 | 29,05 | |||
65 | 29,05 | |||
31.05.2024 | 11:45:36,427 | 700 | 29,04 | |
700 | 29,04 | |||
700 | 29,04 | |||
31.05.2024 | 11:45:03,563 | 140 | 29,04 | |
140 | 29,04 | |||
140 | 29,04 | |||
31.05.2024 | 11:45:03,446 | 560 | 29,04 | |
560 | 29,04 | |||
560 | 29,04 | |||
31.05.2024 | 11:42:31,328 | 97 | 29,05 | |
97 | 29,05 | |||
97 | 29,05 | |||
31.05.2024 | 11:31:51,759 | 120 | 29,09 | |
120 | 29,09 | |||
120 | 29,09 | |||
31.05.2024 | 11:28:57,626 | 1 | 29,08 | |
1 | 29,08 | |||
1 | 29,08 | |||
31.05.2024 | 11:25:03,881 | 150 | 29,10 | |
150 | 29,10 | |||
150 | 29,10 | |||
31.05.2024 | 11:23:36,767 | 46 | 29,08 | |
46 | 29,08 | |||
46 | 29,08 | |||
31.05.2024 | 11:21:00,639 | 200 | 29,08 | |
200 | 29,08 | |||
200 | 29,08 | |||
31.05.2024 | 11:16:55,553 | 44 | 29,06 | |
44 | 29,06 | |||
44 | 29,06 | |||
31.05.2024 | 11:04:30,992 | 5 | 29,10 | |
5 | 29,10 | |||
5 | 29,10 | |||
31.05.2024 | 10:50:25,382 | 100 | 29,13 | |
100 | 29,13 | |||
100 | 29,13 | |||
31.05.2024 | 10:50:00,843 | 420 | 29,12 | |
420 | 29,12 | |||
420 | 29,12 | |||
31.05.2024 | 10:46:27,765 | 580 | 29,12 | |
580 | 29,12 | |||
580 | 29,12 | |||
31.05.2024 | 10:46:07,288 | 420 | 29,11 | |
420 | 29,11 | |||
420 | 29,11 | |||
31.05.2024 | 10:36:36,373 | 160 | 29,11 | |
160 | 29,11 | |||
160 | 29,11 | |||
31.05.2024 | 10:30:31,764 | 200 | 29,11 | |
200 | 29,11 | |||
200 | 29,11 | |||
31.05.2024 | 10:29:05,159 | 4 | 29,10 | |
4 | 29,10 | |||
4 | 29,10 | |||
31.05.2024 | 10:26:35,116 | 430 | 29,10 | |
430 | 29,10 | |||
430 | 29,10 | |||
31.05.2024 | 10:26:04,546 | 420 | 29,10 | |
420 | 29,10 | |||
420 | 29,10 | |||
31.05.2024 | 10:17:28,006 | 20 | 29,10 | |
20 | 29,10 | |||
20 | 29,10 | |||
31.05.2024 | 10:10:21,898 | 125 | 29,10 | |
125 | 29,10 | |||
125 | 29,10 | |||
31.05.2024 | 10:08:17,475 | 150 | 29,11 | |
150 | 29,11 | |||
150 | 29,11 | |||
31.05.2024 | 10:04:40,346 | 1 | 29,11 | |
1 | 29,11 | |||
1 | 29,11 | |||
31.05.2024 | 10:03:29,414 | 100 | 29,12 | |
100 | 29,12 | |||
100 | 29,12 | |||
31.05.2024 | 09:34:05,984 | 420 | 29,15 | |
420 | 29,15 | |||
420 | 29,15 | |||
31.05.2024 | 09:33:28,412 | 400 | 29,12 | |
400 | 29,12 | |||
400 | 29,12 | |||
31.05.2024 | 09:31:48,372 | 73 | 29,10 | |
73 | 29,10 | |||
73 | 29,10 | |||
31.05.2024 | 09:30:12,805 | 1 | 29,10 | |
1 | 29,10 | |||
1 | 29,10 | |||
31.05.2024 | 09:29:50,462 | 100 | 29,10 | |
100 | 29,10 | |||
100 | 29,10 | |||
31.05.2024 | 09:27:02,202 | 20 | 29,10 | |
20 | 29,10 | |||
20 | 29,10 | |||
31.05.2024 | 09:26:11,231 | 10 | 29,09 | |
10 | 29,09 | |||
10 | 29,09 | |||
31.05.2024 | 09:25:07,395 | 80 | 29,10 | |
80 | 29,10 | |||
80 | 29,10 | |||
31.05.2024 | 09:22:39,943 | 145 | 29,08 | |
145 | 29,08 | |||
145 | 29,08 | |||
31.05.2024 | 09:22:19,600 | 70 | 29,08 | |
70 | 29,08 | |||
70 | 29,08 | |||
31.05.2024 | 09:20:54,101 | 290 | 29,07 | |
290 | 29,07 | |||
290 | 29,07 | |||
31.05.2024 | 09:19:49,630 | 860 | 29,05 | |
860 | 29,05 | |||
860 | 29,05 | |||
31.05.2024 | 09:07:57,870 | 120 | 28,95 | |
120 | 28,95 | |||
120 | 28,95 | |||
31.05.2024 | 09:06:06,283 | 120 | 28,94 | |
120 | 28,94 | |||
120 | 28,94 | |||
31.05.2024 | 09:00:35,553 | 100 | 29,00 | |
100 | 29,00 | |||
100 | 29,00 | |||
31.05.2024 | 09:00:35,427 | 97 | 28,97 | |
97 | 28,97 | |||
97 | 28,97 | |||
31.05.2024 | 09:00:35,273 | 50 | 28,95 | |
30 | 28,95 | |||
50 | 28,95 | |||
20 | 28,95 | |||
31.05.2024 | 08:52:21,452 | 40 | 28,86 | |
40 | 28,86 | |||
40 | 28,86 | |||
31.05.2024 | 08:41:52,373 | 80 | 28,87 | |
80 | 28,87 | |||
80 | 28,87 | |||
31.05.2024 | 08:27:27,426 | 250 | 28,87 | |
100 | 28,87 | |||
150 | 28,87 | |||
250 | 28,87 | |||
31.05.2024 | 08:16:21,161 | 260 | 28,91 | |
260 | 28,91 | |||
260 | 28,91 | |||
31.05.2024 | 08:16:18,675 | 197 | 28,92 | |
97 | 28,92 | |||
197 | 28,92 | |||
100 | 28,92 | |||
31.05.2024 | 08:07:18,337 | 74 | 28,91 | |
60 | 28,91 | |||
74 | 28,91 | |||
14 | 28,91 | |||
31.05.2024 | 08:00:03,695 | 80 | 28,90 | |
70 | 28,90 | |||
20 | 28,90 | |||
10 | 28,90 | |||
30 | 28,90 | |||
30 | 28,90 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
31.05.2024 @ 22:00:00
Letzte Aktualisierung:
31.05.2024 @ 22:00:00