Fresenius SE & Co. KGaA
- Informations
- Dernièr
- Négocier des titres
164
122
27,98
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
06/05/2024 | 14:17:23,896 | 680 | 27,98 | |
680 | 27,98 | |||
680 | 27,98 | |||
06/05/2024 | 14:16:52,432 | 50 | 27,98 | |
50 | 27,98 | |||
50 | 27,98 | |||
06/05/2024 | 14:10:53,368 | 25 | 27,99 | |
25 | 27,99 | |||
25 | 27,99 | |||
06/05/2024 | 14:03:19,789 | 4 | 27,95 | |
4 | 27,95 | |||
4 | 27,95 | |||
06/05/2024 | 14:02:42,408 | 200 | 27,96 | |
200 | 27,96 | |||
200 | 27,96 | |||
06/05/2024 | 13:58:32,219 | 310 | 27,96 | |
310 | 27,96 | |||
310 | 27,96 | |||
06/05/2024 | 13:48:06,447 | 740 | 27,96 | |
740 | 27,96 | |||
740 | 27,96 | |||
06/05/2024 | 13:44:59,352 | 233 | 27,97 | |
233 | 27,97 | |||
233 | 27,97 | |||
06/05/2024 | 13:39:13,748 | 200 | 27,97 | |
200 | 27,97 | |||
200 | 27,97 | |||
06/05/2024 | 13:32:15,656 | 250 | 27,96 | |
250 | 27,96 | |||
250 | 27,96 | |||
06/05/2024 | 13:27:08,589 | 9 | 27,95 | |
9 | 27,95 | |||
9 | 27,95 | |||
06/05/2024 | 13:20:25,936 | 200 | 27,97 | |
200 | 27,97 | |||
200 | 27,97 | |||
06/05/2024 | 13:01:52,079 | 400 | 27,90 | |
400 | 27,90 | |||
400 | 27,90 | |||
06/05/2024 | 13:00:06,818 | 354 | 27,96 | |
354 | 27,96 | |||
354 | 27,96 | |||
06/05/2024 | 12:59:44,327 | 900 | 27,96 | |
900 | 27,96 | |||
900 | 27,96 | |||
06/05/2024 | 12:53:14,226 | 398 | 27,95 | |
320 | 27,95 | |||
398 | 27,95 | |||
78 | 27,95 | |||
06/05/2024 | 12:53:01,079 | 430 | 27,95 | |
430 | 27,95 | |||
430 | 27,95 | |||
06/05/2024 | 12:52:05,687 | 500 | 27,92 | |
500 | 27,92 | |||
500 | 27,92 | |||
06/05/2024 | 12:51:00,447 | 150 | 27,92 | |
150 | 27,92 | |||
150 | 27,92 | |||
06/05/2024 | 12:50:05,409 | 150 | 27,92 | |
150 | 27,92 | |||
150 | 27,92 | |||
06/05/2024 | 12:49:29,813 | 350 | 27,92 | |
350 | 27,92 | |||
350 | 27,92 | |||
06/05/2024 | 12:49:04,746 | 21 | 27,92 | |
21 | 27,92 | |||
21 | 27,92 | |||
06/05/2024 | 12:45:18,218 | 350 | 27,92 | |
350 | 27,92 | |||
350 | 27,92 | |||
06/05/2024 | 12:41:33,585 | 151 | 27,91 | |
151 | 27,91 | |||
151 | 27,91 | |||
06/05/2024 | 12:39:49,771 | 200 | 27,91 | |
200 | 27,91 | |||
200 | 27,91 | |||
06/05/2024 | 12:33:56,991 | 500 | 27,89 | |
500 | 27,89 | |||
500 | 27,89 | |||
06/05/2024 | 12:32:24,830 | 100 | 27,89 | |
100 | 27,89 | |||
100 | 27,89 | |||
06/05/2024 | 12:28:12,618 | 160 | 27,88 | |
160 | 27,88 | |||
160 | 27,88 | |||
06/05/2024 | 12:27:56,165 | 490 | 27,88 | |
490 | 27,88 | |||
490 | 27,88 | |||
06/05/2024 | 12:24:29,838 | 100 | 27,88 | |
100 | 27,88 | |||
100 | 27,88 | |||
06/05/2024 | 12:08:55,877 | 18 | 27,90 | |
18 | 27,90 | |||
18 | 27,90 | |||
06/05/2024 | 12:08:55,758 | 44 | 27,90 | |
44 | 27,90 | |||
44 | 27,90 | |||
06/05/2024 | 11:59:00,670 | 100 | 27,86 | |
100 | 27,86 | |||
100 | 27,86 | |||
06/05/2024 | 11:55:07,999 | 100 | 27,86 | |
100 | 27,86 | |||
100 | 27,86 | |||
06/05/2024 | 11:54:19,765 | 7 | 27,87 | |
7 | 27,87 | |||
7 | 27,87 | |||
06/05/2024 | 11:53:49,282 | 100 | 27,85 | |
100 | 27,85 | |||
100 | 27,85 | |||
06/05/2024 | 11:53:28,331 | 440 | 27,85 | |
440 | 27,85 | |||
440 | 27,85 | |||
06/05/2024 | 11:50:05,321 | 490 | 27,84 | |
490 | 27,84 | |||
490 | 27,84 | |||
06/05/2024 | 11:49:40,292 | 160 | 27,83 | |
160 | 27,83 | |||
160 | 27,83 | |||
06/05/2024 | 11:49:35,552 | 670 | 27,83 | |
670 | 27,83 | |||
670 | 27,83 | |||
06/05/2024 | 11:49:35,392 | 670 | 27,83 | |
670 | 27,83 | |||
670 | 27,83 | |||
06/05/2024 | 11:48:46,863 | 80 | 27,83 | |
80 | 27,83 | |||
80 | 27,83 | |||
06/05/2024 | 11:44:57,197 | 700 | 27,82 | |
700 | 27,82 | |||
700 | 27,82 | |||
06/05/2024 | 11:42:03,026 | 74 | 27,82 | |
74 | 27,82 | |||
74 | 27,82 | |||
06/05/2024 | 11:31:08,859 | 115 | 27,82 | |
115 | 27,82 | |||
115 | 27,82 | |||
06/05/2024 | 11:30:58,661 | 104 | 27,82 | |
104 | 27,82 | |||
104 | 27,82 | |||
06/05/2024 | 11:28:36,392 | 100 | 27,83 | |
100 | 27,83 | |||
100 | 27,83 | |||
06/05/2024 | 11:26:27,538 | 143 | 27,82 | |
143 | 27,82 | |||
143 | 27,82 | |||
06/05/2024 | 11:24:38,930 | 250 | 27,81 | |
250 | 27,81 | |||
250 | 27,81 | |||
06/05/2024 | 11:24:25,355 | 500 | 27,81 | |
500 | 27,81 | |||
500 | 27,81 | |||
06/05/2024 | 11:24:09,131 | 180 | 27,81 | |
180 | 27,81 | |||
180 | 27,81 | |||
06/05/2024 | 11:13:09,573 | 160 | 27,83 | |
160 | 27,83 | |||
160 | 27,83 | |||
06/05/2024 | 11:12:56,134 | 440 | 27,84 | |
440 | 27,84 | |||
440 | 27,84 | |||
06/05/2024 | 11:12:03,260 | 2 | 27,85 | |
2 | 27,85 | |||
2 | 27,85 | |||
06/05/2024 | 11:07:16,693 | 72 | 27,83 | |
72 | 27,83 | |||
72 | 27,83 | |||
06/05/2024 | 10:53:56,612 | 180 | 27,81 | |
180 | 27,81 | |||
180 | 27,81 | |||
06/05/2024 | 10:52:34,020 | 350 | 27,82 | |
350 | 27,82 | |||
350 | 27,82 | |||
06/05/2024 | 10:50:31,242 | 250 | 27,82 | |
250 | 27,82 | |||
250 | 27,82 | |||
06/05/2024 | 10:49:48,443 | 50 | 27,83 | |
50 | 27,83 | |||
50 | 27,83 | |||
06/05/2024 | 10:44:53,312 | 70 | 27,82 | |
70 | 27,82 | |||
70 | 27,82 | |||
06/05/2024 | 10:30:46,956 | 76 | 27,84 | |
76 | 27,84 | |||
76 | 27,84 | |||
06/05/2024 | 10:23:18,009 | 150 | 27,84 | |
150 | 27,84 | |||
150 | 27,84 | |||
06/05/2024 | 10:22:17,924 | 50 | 27,84 | |
50 | 27,84 | |||
50 | 27,84 | |||
06/05/2024 | 10:17:06,008 | 15 | 27,86 | |
15 | 27,86 | |||
15 | 27,86 | |||
06/05/2024 | 10:14:57,139 | 28 | 27,85 | |
28 | 27,85 | |||
28 | 27,85 | |||
06/05/2024 | 10:09:46,810 | 80 | 27,87 | |
80 | 27,87 | |||
80 | 27,87 | |||
06/05/2024 | 10:07:13,090 | 10 | 27,85 | |
10 | 27,85 | |||
10 | 27,85 | |||
06/05/2024 | 10:04:37,463 | 440 | 27,84 | |
440 | 27,84 | |||
440 | 27,84 | |||
06/05/2024 | 10:04:23,347 | 60 | 27,85 | |
60 | 27,85 | |||
60 | 27,85 | |||
06/05/2024 | 10:03:47,800 | 500 | 27,81 | |
500 | 27,81 | |||
500 | 27,81 | |||
06/05/2024 | 10:02:28,303 | 184 | 27,81 | |
184 | 27,81 | |||
184 | 27,81 | |||
06/05/2024 | 09:59:06,379 | 25 | 27,84 | |
25 | 27,84 | |||
25 | 27,84 | |||
06/05/2024 | 09:56:07,346 | 200 | 27,84 | |
200 | 27,84 | |||
200 | 27,84 | |||
06/05/2024 | 09:56:06,375 | 900 | 27,84 | |
900 | 27,84 | |||
900 | 27,84 | |||
06/05/2024 | 09:56:00,394 | 900 | 27,84 | |
900 | 27,84 | |||
900 | 27,84 | |||
06/05/2024 | 09:53:21,273 | 440 | 27,83 | |
440 | 27,83 | |||
440 | 27,83 | |||
06/05/2024 | 09:53:20,684 | 400 | 27,84 | |
400 | 27,84 | |||
400 | 27,84 | |||
06/05/2024 | 09:52:31,807 | 140 | 27,84 | |
140 | 27,84 | |||
140 | 27,84 | |||
06/05/2024 | 09:50:46,469 | 20 | 27,86 | |
20 | 27,86 | |||
20 | 27,86 | |||
06/05/2024 | 09:50:07,829 | 20 | 27,85 | |
20 | 27,85 | |||
20 | 27,85 | |||
06/05/2024 | 09:39:39,920 | 20 | 27,89 | |
20 | 27,89 | |||
20 | 27,89 | |||
06/05/2024 | 09:38:05,642 | 44 | 27,76 | |
44 | 27,76 | |||
44 | 27,76 | |||
06/05/2024 | 09:38:02,401 | 100 | 27,75 | |
100 | 27,75 | |||
100 | 27,75 | |||
06/05/2024 | 09:38:02,197 | 100 | 27,75 | |
100 | 27,75 | |||
100 | 27,75 | |||
06/05/2024 | 09:36:35,952 | 10 | 27,79 | |
10 | 27,79 | |||
10 | 27,79 | |||
06/05/2024 | 09:36:01,074 | 100 | 27,80 | |
100 | 27,80 | |||
100 | 27,80 | |||
06/05/2024 | 09:35:59,767 | 100 | 27,80 | |
100 | 27,80 | |||
100 | 27,80 | |||
06/05/2024 | 09:35:42,148 | 500 | 27,80 | |
500 | 27,80 | |||
500 | 27,80 | |||
06/05/2024 | 09:35:40,728 | 50 | 27,80 | |
10 | 27,80 | |||
20 | 27,80 | |||
50 | 27,80 | |||
20 | 27,80 | |||
06/05/2024 | 09:35:05,731 | 60 | 27,81 | |
60 | 27,81 | |||
60 | 27,81 | |||
06/05/2024 | 09:35:05,606 | 440 | 27,81 | |
440 | 27,81 | |||
440 | 27,81 | |||
06/05/2024 | 09:35:05,458 | 150 | 27,82 | |
150 | 27,82 | |||
150 | 27,82 | |||
06/05/2024 | 09:30:10,603 | 200 | 27,85 | |
200 | 27,85 | |||
200 | 27,85 | |||
06/05/2024 | 09:29:35,657 | 440 | 27,86 | |
440 | 27,86 | |||
440 | 27,86 | |||
06/05/2024 | 09:27:46,800 | 85 | 27,86 | |
85 | 27,86 | |||
85 | 27,86 | |||
06/05/2024 | 09:22:48,261 | 30 | 27,87 | |
30 | 27,87 | |||
30 | 27,87 | |||
06/05/2024 | 09:21:16,144 | 85 | 27,85 | |
20 | 27,85 | |||
65 | 27,85 | |||
85 | 27,85 | |||
06/05/2024 | 09:21:09,802 | 25 | 27,86 | |
25 | 27,86 | |||
25 | 27,86 | |||
06/05/2024 | 09:18:38,367 | 70 | 27,86 | |
70 | 27,86 | |||
70 | 27,86 | |||
06/05/2024 | 09:12:43,973 | 10 | 27,87 | |
10 | 27,87 | |||
10 | 27,87 | |||
06/05/2024 | 09:10:01,701 | 159 | 27,90 | |
159 | 27,90 | |||
159 | 27,90 | |||
06/05/2024 | 09:10:01,570 | 720 | 27,90 | |
720 | 27,90 | |||
179 | 27,90 | |||
541 | 27,90 | |||
06/05/2024 | 09:06:05,843 | 11 | 27,93 | |
11 | 27,93 | |||
11 | 27,93 | |||
06/05/2024 | 09:05:47,947 | 35 | 27,96 | |
35 | 27,96 | |||
35 | 27,96 | |||
06/05/2024 | 09:02:24,116 | 40 | 27,91 | |
40 | 27,91 | |||
40 | 27,91 | |||
06/05/2024 | 09:01:37,777 | 285 | 28,01 | |
285 | 28,01 | |||
285 | 28,01 | |||
06/05/2024 | 08:59:11,973 | 500 | 28,00 | |
500 | 28,00 | |||
500 | 28,00 | |||
06/05/2024 | 08:58:16,231 | 500 | 28,00 | |
373 | 28,00 | |||
500 | 28,00 | |||
77 | 28,00 | |||
50 | 28,00 | |||
06/05/2024 | 08:45:37,859 | 10 | 28,02 | |
10 | 28,02 | |||
10 | 28,02 | |||
06/05/2024 | 08:30:11,079 | 50 | 28,00 | |
50 | 28,00 | |||
50 | 28,00 | |||
06/05/2024 | 08:24:46,753 | 6 635 | 28,20 | |
6 635 | 28,20 | |||
6 635 | 28,20 | |||
06/05/2024 | 08:24:02,467 | 650 | 28,21 | |
650 | 28,21 | |||
650 | 28,21 | |||
06/05/2024 | 08:23:56,552 | 330 | 28,21 | |
330 | 28,21 | |||
330 | 28,21 | |||
06/05/2024 | 08:23:55,154 | 330 | 28,21 | |
330 | 28,21 | |||
330 | 28,21 | |||
06/05/2024 | 08:23:54,161 | 10 | 28,39 | |
10 | 28,39 | |||
10 | 28,39 | |||
06/05/2024 | 08:23:46,745 | 269 | 28,21 | |
269 | 28,21 | |||
269 | 28,21 | |||
06/05/2024 | 08:23:40,559 | 276 | 28,21 | |
195 | 28,21 | |||
276 | 28,21 | |||
81 | 28,21 | |||
06/05/2024 | 08:23:10,952 | 865 | 28,11 | |
650 | 28,11 | |||
40 | 28,11 | |||
40 | 28,11 | |||
865 | 28,11 | |||
55 | 28,11 | |||
80 | 28,11 | |||
06/05/2024 | 08:14:43,750 | 41 | 27,91 | |
41 | 27,91 | |||
41 | 27,91 | |||
06/05/2024 | 08:06:59,769 | 1 | 28,11 | |
1 | 28,11 | |||
1 | 28,11 | |||
06/05/2024 | 08:05:49,640 | 100 | 28,11 | |
30 | 28,11 | |||
70 | 28,11 | |||
100 | 28,11 | |||
06/05/2024 | 08:00:06,206 | 1 623 | 27,99 | |
30 | 27,99 | |||
10 | 27,99 | |||
178 | 27,99 | |||
50 | 27,99 | |||
50 | 27,99 | |||
30 | 27,99 | |||
120 | 27,99 | |||
200 | 27,99 | |||
39 | 27,99 | |||
30 | 27,99 | |||
145 | 27,99 | |||
250 | 27,99 | |||
1 | 27,99 | |||
50 | 27,99 | |||
110 | 27,99 | |||
20 | 27,99 | |||
20 | 27,99 | |||
4 | 27,99 | |||
110 | 27,99 | |||
320 | 27,99 | |||
250 | 27,99 | |||
200 | 27,99 | |||
85 | 27,99 | |||
170 | 27,99 | |||
17 | 27,99 | |||
235 | 27,99 | |||
30 | 27,99 | |||
100 | 27,99 | |||
15 | 27,99 | |||
312 | 27,99 | |||
55 | 27,99 | |||
10 | 27,99 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
06/05/2024 @ 14:19:52
dernière actualisation:
06/05/2024 @ 14:19:52