Fresenius SE & Co. KGaA
- Information
- letzte Umsätze
- kaufen
- verkaufen
185
158
47,59
Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
---|---|---|---|---|
17.09.2025 | 21:51:41,999 | 330 | 47,59 | |
60 | 47,59 | |||
270 | 47,59 | |||
330 | 47,59 | |||
17.09.2025 | 21:49:12,988 | 70 | 47,43 | |
70 | 47,43 | |||
70 | 47,43 | |||
17.09.2025 | 21:10:14,524 | 5 | 47,44 | |
5 | 47,44 | |||
5 | 47,44 | |||
17.09.2025 | 21:09:34,421 | 20 | 47,44 | |
20 | 47,44 | |||
20 | 47,44 | |||
17.09.2025 | 21:05:20,298 | 25 | 47,43 | |
25 | 47,43 | |||
25 | 47,43 | |||
17.09.2025 | 20:40:58,442 | 33 | 47,35 | |
33 | 47,35 | |||
33 | 47,35 | |||
17.09.2025 | 20:01:52,776 | 400 | 47,59 | |
400 | 47,59 | |||
397 | 47,59 | |||
3 | 47,59 | |||
17.09.2025 | 20:00:18,778 | 210 | 47,49 | |
210 | 47,49 | |||
210 | 47,49 | |||
17.09.2025 | 19:53:32,952 | 15 | 47,43 | |
15 | 47,43 | |||
15 | 47,43 | |||
17.09.2025 | 19:52:03,816 | 40 | 47,43 | |
40 | 47,43 | |||
40 | 47,43 | |||
17.09.2025 | 19:33:28,008 | 5 | 47,42 | |
5 | 47,42 | |||
5 | 47,42 | |||
17.09.2025 | 19:28:20,579 | 270 | 47,48 | |
60 | 47,48 | |||
210 | 47,48 | |||
270 | 47,48 | |||
17.09.2025 | 19:22:43,308 | 25 | 47,41 | |
25 | 47,41 | |||
25 | 47,41 | |||
17.09.2025 | 19:04:25,515 | 20 | 47,49 | |
20 | 47,49 | |||
20 | 47,49 | |||
17.09.2025 | 18:50:26,998 | 110 | 47,49 | |
110 | 47,49 | |||
10 | 47,49 | |||
100 | 47,49 | |||
17.09.2025 | 18:47:47,032 | 500 | 47,44 | |
500 | 47,44 | |||
500 | 47,44 | |||
17.09.2025 | 18:46:58,146 | 400 | 47,43 | |
400 | 47,43 | |||
400 | 47,43 | |||
17.09.2025 | 18:46:57,811 | 60 | 47,43 | |
60 | 47,43 | |||
60 | 47,43 | |||
17.09.2025 | 18:24:31,965 | 19 | 47,41 | |
19 | 47,41 | |||
19 | 47,41 | |||
17.09.2025 | 18:09:01,901 | 300 | 47,42 | |
300 | 47,42 | |||
200 | 47,42 | |||
100 | 47,42 | |||
17.09.2025 | 17:50:48,025 | 10 | 47,42 | |
10 | 47,42 | |||
10 | 47,42 | |||
17.09.2025 | 17:40:50,949 | 30 | 47,41 | |
30 | 47,41 | |||
30 | 47,41 | |||
17.09.2025 | 17:40:11,751 | 23 | 47,39 | |
23 | 47,39 | |||
23 | 47,39 | |||
17.09.2025 | 17:23:28,509 | 25 | 47,54 | |
25 | 47,54 | |||
25 | 47,54 | |||
17.09.2025 | 17:21:29,374 | 30 | 47,54 | |
30 | 47,54 | |||
30 | 47,54 | |||
17.09.2025 | 16:56:18,845 | 42 | 47,44 | |
42 | 47,44 | |||
42 | 47,44 | |||
17.09.2025 | 16:53:54,229 | 35 | 47,40 | |
35 | 47,40 | |||
35 | 47,40 | |||
17.09.2025 | 16:53:54,144 | 290 | 47,40 | |
290 | 47,40 | |||
290 | 47,40 | |||
17.09.2025 | 16:35:07,197 | 20 | 47,53 | |
20 | 47,53 | |||
20 | 47,53 | |||
17.09.2025 | 16:32:33,518 | 7 | 47,53 | |
7 | 47,53 | |||
7 | 47,53 | |||
17.09.2025 | 16:29:19,959 | 30 | 47,56 | |
30 | 47,56 | |||
30 | 47,56 | |||
17.09.2025 | 16:25:31,928 | 100 | 47,52 | |
100 | 47,52 | |||
100 | 47,52 | |||
17.09.2025 | 16:21:15,980 | 140 | 47,54 | |
140 | 47,54 | |||
140 | 47,54 | |||
17.09.2025 | 16:12:58,046 | 150 | 47,55 | |
150 | 47,55 | |||
50 | 47,55 | |||
100 | 47,55 | |||
17.09.2025 | 16:09:17,979 | 260 | 47,49 | |
260 | 47,49 | |||
260 | 47,49 | |||
17.09.2025 | 16:08:45,945 | 2 | 47,50 | |
2 | 47,50 | |||
2 | 47,50 | |||
17.09.2025 | 16:08:10,335 | 100 | 47,50 | |
100 | 47,50 | |||
100 | 47,50 | |||
17.09.2025 | 16:07:18,591 | 49 | 47,49 | |
49 | 47,49 | |||
49 | 47,49 | |||
17.09.2025 | 16:04:48,486 | 6 | 47,43 | |
6 | 47,43 | |||
6 | 47,43 | |||
17.09.2025 | 16:02:49,629 | 100 | 47,45 | |
100 | 47,45 | |||
100 | 47,45 | |||
17.09.2025 | 16:02:04,913 | 50 | 47,47 | |
50 | 47,47 | |||
50 | 47,47 | |||
17.09.2025 | 15:57:04,259 | 485 | 47,45 | |
485 | 47,45 | |||
485 | 47,45 | |||
17.09.2025 | 15:52:25,200 | 30 | 47,48 | |
30 | 47,48 | |||
30 | 47,48 | |||
17.09.2025 | 15:49:30,370 | 100 | 47,47 | |
100 | 47,47 | |||
100 | 47,47 | |||
17.09.2025 | 15:45:38,542 | 1 | 47,48 | |
1 | 47,48 | |||
1 | 47,48 | |||
17.09.2025 | 15:43:52,968 | 200 | 47,48 | |
200 | 47,48 | |||
200 | 47,48 | |||
17.09.2025 | 15:41:35,501 | 260 | 47,54 | |
260 | 47,54 | |||
260 | 47,54 | |||
17.09.2025 | 15:40:06,360 | 25 | 47,56 | |
25 | 47,56 | |||
25 | 47,56 | |||
17.09.2025 | 15:36:59,450 | 100 | 47,52 | |
100 | 47,52 | |||
100 | 47,52 | |||
17.09.2025 | 15:36:25,383 | 1 | 47,50 | |
1 | 47,50 | |||
1 | 47,50 | |||
17.09.2025 | 15:36:18,642 | 463 | 47,50 | |
50 | 47,50 | |||
413 | 47,50 | |||
463 | 47,50 | |||
17.09.2025 | 15:36:08,870 | 530 | 47,50 | |
20 | 47,50 | |||
28 | 47,50 | |||
137 | 47,50 | |||
530 | 47,50 | |||
75 | 47,50 | |||
22 | 47,50 | |||
139 | 47,50 | |||
76 | 47,50 | |||
28 | 47,50 | |||
5 | 47,50 | |||
17.09.2025 | 15:35:50,492 | 300 | 47,48 | |
300 | 47,48 | |||
300 | 47,48 | |||
17.09.2025 | 15:34:54,525 | 260 | 47,46 | |
260 | 47,46 | |||
260 | 47,46 | |||
17.09.2025 | 15:34:49,511 | 800 | 47,43 | |
800 | 47,43 | |||
800 | 47,43 | |||
17.09.2025 | 15:28:37,890 | 25 | 47,40 | |
25 | 47,40 | |||
25 | 47,40 | |||
17.09.2025 | 15:18:16,966 | 5 | 47,32 | |
5 | 47,32 | |||
5 | 47,32 | |||
17.09.2025 | 15:16:57,715 | 5 | 47,30 | |
5 | 47,30 | |||
5 | 47,30 | |||
17.09.2025 | 15:07:22,774 | 25 | 47,40 | |
25 | 47,40 | |||
25 | 47,40 | |||
17.09.2025 | 14:59:37,714 | 10 | 47,35 | |
10 | 47,35 | |||
10 | 47,35 | |||
17.09.2025 | 14:31:56,007 | 473 | 47,39 | |
473 | 47,39 | |||
473 | 47,39 | |||
17.09.2025 | 14:27:57,117 | 260 | 47,46 | |
260 | 47,46 | |||
260 | 47,46 | |||
17.09.2025 | 14:26:23,699 | 65 | 47,45 | |
65 | 47,45 | |||
65 | 47,45 | |||
17.09.2025 | 14:21:38,207 | 3 | 47,24 | |
3 | 47,24 | |||
3 | 47,24 | |||
17.09.2025 | 14:20:57,161 | 70 | 47,23 | |
70 | 47,23 | |||
70 | 47,23 | |||
17.09.2025 | 14:20:40,921 | 150 | 47,20 | |
150 | 47,20 | |||
150 | 47,20 | |||
17.09.2025 | 14:18:25,191 | 40 | 47,16 | |
40 | 47,16 | |||
40 | 47,16 | |||
17.09.2025 | 14:15:26,720 | 360 | 47,16 | |
360 | 47,16 | |||
360 | 47,16 | |||
17.09.2025 | 14:11:58,394 | 50 | 47,16 | |
50 | 47,16 | |||
50 | 47,16 | |||
17.09.2025 | 14:06:10,146 | 20 | 47,11 | |
20 | 47,11 | |||
20 | 47,11 | |||
17.09.2025 | 14:03:28,165 | 44 | 47,09 | |
44 | 47,09 | |||
44 | 47,09 | |||
17.09.2025 | 14:02:15,218 | 260 | 47,07 | |
260 | 47,07 | |||
260 | 47,07 | |||
17.09.2025 | 13:58:39,215 | 50 | 47,09 | |
50 | 47,09 | |||
50 | 47,09 | |||
17.09.2025 | 13:56:37,925 | 1 | 47,10 | |
1 | 47,10 | |||
1 | 47,10 | |||
17.09.2025 | 13:55:15,924 | 450 | 47,11 | |
450 | 47,11 | |||
450 | 47,11 | |||
17.09.2025 | 13:41:52,545 | 30 | 47,04 | |
30 | 47,04 | |||
30 | 47,04 | |||
17.09.2025 | 13:37:21,327 | 106 | 47,02 | |
106 | 47,02 | |||
106 | 47,02 | |||
17.09.2025 | 13:36:44,998 | 15 | 47,01 | |
15 | 47,01 | |||
15 | 47,01 | |||
17.09.2025 | 13:25:00,340 | 30 | 47,00 | |
30 | 47,00 | |||
30 | 47,00 | |||
17.09.2025 | 13:24:35,753 | 20 | 47,00 | |
20 | 47,00 | |||
20 | 47,00 | |||
17.09.2025 | 13:23:56,272 | 25 | 46,99 | |
25 | 46,99 | |||
25 | 46,99 | |||
17.09.2025 | 13:11:52,684 | 50 | 46,94 | |
50 | 46,94 | |||
50 | 46,94 | |||
17.09.2025 | 12:58:34,348 | 115 | 46,94 | |
115 | 46,94 | |||
115 | 46,94 | |||
17.09.2025 | 12:54:28,404 | 200 | 46,96 | |
200 | 46,96 | |||
200 | 46,96 | |||
17.09.2025 | 12:53:44,767 | 170 | 46,97 | |
170 | 46,97 | |||
170 | 46,97 | |||
17.09.2025 | 12:42:32,560 | 500 | 47,02 | |
500 | 47,02 | |||
500 | 47,02 | |||
17.09.2025 | 12:42:20,806 | 500 | 47,00 | |
500 | 47,00 | |||
500 | 47,00 | |||
17.09.2025 | 12:42:07,121 | 1 | 47,01 | |
1 | 47,01 | |||
1 | 47,01 | |||
17.09.2025 | 12:41:07,471 | 500 | 47,00 | |
500 | 47,00 | |||
500 | 47,00 | |||
17.09.2025 | 12:32:07,198 | 15 | 47,06 | |
15 | 47,06 | |||
15 | 47,06 | |||
17.09.2025 | 12:23:55,578 | 500 | 47,10 | |
500 | 47,10 | |||
500 | 47,10 | |||
17.09.2025 | 12:23:53,409 | 120 | 47,10 | |
60 | 47,10 | |||
120 | 47,10 | |||
60 | 47,10 | |||
17.09.2025 | 12:22:56,050 | 240 | 47,05 | |
240 | 47,05 | |||
240 | 47,05 | |||
17.09.2025 | 12:22:55,889 | 260 | 47,05 | |
260 | 47,05 | |||
260 | 47,05 | |||
17.09.2025 | 12:22:51,359 | 240 | 47,05 | |
240 | 47,05 | |||
240 | 47,05 | |||
17.09.2025 | 12:22:51,278 | 260 | 47,05 | |
260 | 47,05 | |||
260 | 47,05 | |||
17.09.2025 | 12:20:00,302 | 260 | 47,03 | |
260 | 47,03 | |||
260 | 47,03 | |||
17.09.2025 | 12:17:34,555 | 50 | 47,04 | |
50 | 47,04 | |||
50 | 47,04 | |||
17.09.2025 | 12:06:09,289 | 8 | 46,94 | |
8 | 46,94 | |||
8 | 46,94 | |||
17.09.2025 | 12:01:53,443 | 220 | 46,95 | |
220 | 46,95 | |||
220 | 46,95 | |||
17.09.2025 | 11:40:41,060 | 100 | 46,90 | |
100 | 46,90 | |||
100 | 46,90 | |||
17.09.2025 | 11:37:39,617 | 700 | 46,88 | |
700 | 46,88 | |||
700 | 46,88 | |||
17.09.2025 | 11:37:25,057 | 300 | 46,89 | |
300 | 46,89 | |||
300 | 46,89 | |||
17.09.2025 | 11:37:02,955 | 260 | 46,90 | |
260 | 46,90 | |||
260 | 46,90 | |||
17.09.2025 | 11:26:59,485 | 60 | 47,01 | |
60 | 47,01 | |||
60 | 47,01 | |||
17.09.2025 | 11:05:18,788 | 100 | 46,95 | |
100 | 46,95 | |||
100 | 46,95 | |||
17.09.2025 | 10:51:38,034 | 125 | 47,00 | |
125 | 47,00 | |||
125 | 47,00 | |||
17.09.2025 | 10:46:50,878 | 40 | 46,98 | |
40 | 46,98 | |||
40 | 46,98 | |||
17.09.2025 | 10:44:05,182 | 12 | 46,94 | |
12 | 46,94 | |||
12 | 46,94 | |||
17.09.2025 | 10:37:06,918 | 260 | 46,93 | |
260 | 46,93 | |||
260 | 46,93 | |||
17.09.2025 | 10:32:59,372 | 6 | 46,95 | |
6 | 46,95 | |||
6 | 46,95 | |||
17.09.2025 | 10:27:58,355 | 50 | 46,96 | |
50 | 46,96 | |||
50 | 46,96 | |||
17.09.2025 | 10:24:19,545 | 15 | 46,90 | |
15 | 46,90 | |||
15 | 46,90 | |||
17.09.2025 | 10:23:38,571 | 1 | 46,92 | |
1 | 46,92 | |||
1 | 46,92 | |||
17.09.2025 | 10:22:53,621 | 37 | 46,91 | |
37 | 46,91 | |||
37 | 46,91 | |||
17.09.2025 | 10:21:44,960 | 5 | 46,92 | |
5 | 46,92 | |||
5 | 46,92 | |||
17.09.2025 | 10:21:40,658 | 5 | 46,91 | |
5 | 46,91 | |||
5 | 46,91 | |||
17.09.2025 | 10:13:08,423 | 100 | 46,94 | |
100 | 46,94 | |||
100 | 46,94 | |||
17.09.2025 | 10:06:17,771 | 20 | 46,89 | |
20 | 46,89 | |||
20 | 46,89 | |||
17.09.2025 | 10:02:08,060 | 50 | 46,87 | |
50 | 46,87 | |||
50 | 46,87 | |||
17.09.2025 | 10:01:32,316 | 10 | 46,93 | |
10 | 46,93 | |||
10 | 46,93 | |||
17.09.2025 | 10:01:01,834 | 160 | 46,88 | |
160 | 46,88 | |||
160 | 46,88 | |||
17.09.2025 | 09:58:37,471 | 12 | 46,86 | |
12 | 46,86 | |||
12 | 46,86 | |||
17.09.2025 | 09:57:19,780 | 289 | 46,85 | |
289 | 46,85 | |||
289 | 46,85 | |||
17.09.2025 | 09:53:24,927 | 10 | 46,83 | |
10 | 46,83 | |||
10 | 46,83 | |||
17.09.2025 | 09:52:30,253 | 7 | 46,80 | |
7 | 46,80 | |||
7 | 46,80 | |||
17.09.2025 | 09:51:31,245 | 11 | 46,79 | |
11 | 46,79 | |||
11 | 46,79 | |||
17.09.2025 | 09:50:48,094 | 150 | 46,77 | |
150 | 46,77 | |||
150 | 46,77 | |||
17.09.2025 | 09:48:28,717 | 180 | 46,77 | |
180 | 46,77 | |||
180 | 46,77 | |||
17.09.2025 | 09:46:22,010 | 20 | 46,78 | |
20 | 46,78 | |||
20 | 46,78 | |||
17.09.2025 | 09:42:13,475 | 70 | 46,75 | |
70 | 46,75 | |||
70 | 46,75 | |||
17.09.2025 | 09:41:35,065 | 25 | 46,74 | |
25 | 46,74 | |||
25 | 46,74 | |||
17.09.2025 | 09:40:58,180 | 670 | 46,73 | |
670 | 46,73 | |||
670 | 46,73 | |||
17.09.2025 | 09:40:44,626 | 330 | 46,75 | |
330 | 46,75 | |||
330 | 46,75 | |||
17.09.2025 | 09:32:33,937 | 40 | 46,78 | |
40 | 46,78 | |||
40 | 46,78 | |||
17.09.2025 | 09:32:20,570 | 91 | 46,76 | |
91 | 46,76 | |||
91 | 46,76 | |||
17.09.2025 | 09:29:58,091 | 397 | 46,80 | |
397 | 46,80 | |||
372 | 46,80 | |||
25 | 46,80 | |||
17.09.2025 | 09:29:13,269 | 1 | 46,85 | |
1 | 46,85 | |||
1 | 46,85 | |||
17.09.2025 | 09:27:52,616 | 40 | 46,82 | |
40 | 46,82 | |||
40 | 46,82 | |||
17.09.2025 | 09:25:36,506 | 190 | 46,87 | |
190 | 46,87 | |||
190 | 46,87 | |||
17.09.2025 | 09:25:36,387 | 260 | 46,87 | |
260 | 46,87 | |||
260 | 46,87 | |||
17.09.2025 | 09:22:52,961 | 1 | 46,87 | |
1 | 46,87 | |||
1 | 46,87 | |||
17.09.2025 | 09:13:07,493 | 200 | 46,83 | |
200 | 46,83 | |||
200 | 46,83 | |||
17.09.2025 | 09:11:50,689 | 5 | 46,86 | |
5 | 46,86 | |||
5 | 46,86 | |||
17.09.2025 | 09:04:20,655 | 55 | 46,86 | |
55 | 46,86 | |||
55 | 46,86 | |||
17.09.2025 | 09:03:58,963 | 53 | 46,87 | |
41 | 46,87 | |||
12 | 46,87 | |||
53 | 46,87 | |||
17.09.2025 | 08:35:07,512 | 217 | 47,15 | |
217 | 47,15 | |||
150 | 47,15 | |||
67 | 47,15 | |||
17.09.2025 | 08:31:21,109 | 20 | 47,10 | |
20 | 47,10 | |||
20 | 47,10 | |||
17.09.2025 | 08:28:05,486 | 114 | 47,10 | |
114 | 47,10 | |||
55 | 47,10 | |||
59 | 47,10 | |||
17.09.2025 | 08:23:09,018 | 3 | 47,19 | |
3 | 47,19 | |||
3 | 47,19 | |||
17.09.2025 | 08:03:09,516 | 55 | 47,12 | |
55 | 47,12 | |||
55 | 47,12 | |||
17.09.2025 | 08:00:43,207 | 217 | 47,15 | |
217 | 47,15 | |||
217 | 47,15 | |||
17.09.2025 | 08:00:37,079 | 328 | 47,09 | |
273 | 47,09 | |||
328 | 47,09 | |||
55 | 47,09 | |||
17.09.2025 | 08:00:18,978 | 2 | 47,19 | |
2 | 47,19 | |||
2 | 47,19 | |||
17.09.2025 | 07:47:24,293 | 37 | 47,10 | |
37 | 47,10 | |||
12 | 47,10 | |||
25 | 47,10 | |||
17.09.2025 | 07:39:58,741 | 10 | 47,10 | |
10 | 47,10 | |||
10 | 47,10 | |||
17.09.2025 | 07:30:53,989 | 1 | 47,13 | |
1 | 47,13 | |||
1 | 47,13 | |||
17.09.2025 | 07:30:09,028 | 122 | 47,13 | |
40 | 47,13 | |||
44 | 47,13 | |||
12 | 47,13 | |||
25 | 47,13 | |||
70 | 47,13 | |||
49 | 47,13 | |||
4 | 47,13 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)

Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
17.09.2025 @ 22:00:00
Letzte Aktualisierung:
17.09.2025 @ 22:00:00