01.08.2021 08:25:59
FRESENIUS
44.3850
EUR
-1.7750
-3.85%
30.07.2021 17:30
 
Chart
Weitere Börsenplätze
Name Währung Kurs +/- +/-% Volumen
Xetra EUR 44.32 -1.81 -3.93 2306084
EUR 44.38 -1.77 -3.85 1148692
BATS Europe EUR 44.45 -1.53 -3.34 331889
Tradegate EUR 44.31 -1.34 -2.94 101298
SIX Swiss Exchange EUR 35.58 -2.71 -7.08 -
Frankfurt EUR 44.44 -1.55 -3.37 3763
CHI-X EUR 44.70 -1.20 -2.61 2965
Turquoise EUR 44.71 -1.06 -2.32 2101
Nasdaq other OTC USD 52.32 0.18 0.35 120
Hamburg EUR 44.32 -1.68 -3.65 523
München EUR 44.26 -1.38 -3.01 102
Düsseldorf EUR 44.29 -1.47 -3.21 340
Hannover EUR 43.98 -1.92 -4.18 500
Berlin EUR 44.38 -1.46 -3.18 -
Indexzugehörigkeit
Name
CBOE DE30 INDEX (GROSS RETURN) (EUR)
CBOE EUROPE ALL COMPANIES (EUR) (NET TOTAL RETURN)
CBOE EUROPE ALL COMPANIES (EUR) (PRICE RETURN)
CBOE EUROPE ALL COMPANIES EX UK (EUR) (NET TOTAL RETURN)
CBOE EUROPE ALL COMPANIES EX UK (EUR) (PRICE RETURN)
CBOE EUROPE HEALTHCARE SECTOR (EUR) (NET TOTAL RETURN)
CBOE EUROPE HEALTHCARE SECTOR (EUR) (PRICE RETURN)
CBOE EUROZONE ALL COMPANIES (EUR) (NET TOTAL RETURN)
CBOE EUROZONE ALL COMPANIES (EUR) (PRICE RETURN)
CBOE GERMANY 30 (EUR) (NET TOTAL RETURN)
CBOE GERMANY 30 (EUR) (PRICE RETURN)
CDAX KURSINDEX
CDAX PERFORMANCE-INDEX
DAX INTERNATIONAL 100 KURSINDEX (EUR)
DAX INTERNATIONAL 100 PERFORMANCE-INDEX (EUR)
DAX KURSINDEX
DAX PERFORMANCE INDEX
DAX PERFORMANCE INDEX 9:00-20:00
DAX SOCIETE GENERALE INDIKATION
DAXPLUS FAMILY 30 PERFORMANCE-INDEX (EUR)
DAXPLUS FAMILY 30 PRICE INDEX (EUR)
DAXPLUS SEASONAL STRATEGY KURSINDEX
DAXPLUS SEASONAL STRATEGY PERFORMANCE-INDEX
DAXSECTOR PHARMA & HEALTHCARE KURSINDEX
DAXSECTOR PHARMA & HEALTHCARE PERFORMANCE-INDEX
Kursdaten
Kurs 44.3850 Eröffnung 45.80
Diff. absolut -1.7750 Tages-Hoch 45.84
Diff. % -3.85 % Tages-Tief 43.8425
Geld 44.37 Vol. Geld 74
Brief 44.3950 Vol. Brief 74
Volumen 1148692 Umsatz 51083094.5027
Schlusskurs vom 29.07.2021 46.16 Volatilität in % 24.76
Börse Letzter Handel 30.07.2021 / 17:30
Währung EUR Aktualisierungsstand 01.08.2021 / 08:25
Kursentwicklung (berechnet mit Vortageskursen)
Zeitraum Perf. Hoch Tief
2021 16.74% 46.5 32.9
1 Woche -3.06% 46.2 43.8
1 Monat 0.68% 46.2 43.5
3 Monate 8.63% 46.5 40.6
6 Monate 20.64% 46.5 32.9
1 Jahr -0.95% 46.5 32.3
3 Jahre 0.00% 51.2 32.3
7.06
26.51
1.13
16.74
13.2
SMI
-24.37
SMI
SMI
2019
2020
2021
{"2019":{"performance":7.06,"chartHeight":18.677058802382,"year":2019,"ID_NOTATION":"270262162"},"2020":{"performance":-24.37,"chartHeight":25.169739501147,"year":2020,"ID_NOTATION":"270262162"},"2021":{"performance":16.74,"chartHeight":23.201604416179,"year":2021,"ID_NOTATION":"270262162"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Kennzahlen
Anzahl Mitarbeiter 311.269
Börsenwert 24.48 Mrd. EUR
KGV 2020 12.37
Dividende 2020 0.85 EUR
mehr Kennzahlen
Stammdaten
FRESENIUS SE & CO. K..
ISIN DE0005785604
Valor 332902
Symbol FRE
Währung EUR
Branche Gesundheitsdienstlei..
Sektor Chemie / Pharma / Ge..
Land Deutschland
Heimatbörse GER