53,100€
2,45%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 51,84 | 53,08 | 51,81 | 52,95 | 1,96% | 6.270,00 |
| 06.11.2026 | 51,45 | 52,40 | 50,77 | 51,93 | 1,04% | 83.305,00 |
| 05.11.2026 | 51,16 | 52,16 | 50,86 | 51,40 | 0,23% | 48.489,00 |
| 04.11.2026 | 48,80 | 51,94 | 48,39 | 51,28 | 5,48% | 83.434,00 |
| 03.11.2026 | 48,13 | 49,05 | 47,70 | 48,61 | 0,24% | 29.454,00 |
| 02.11.2026 | 48,19 | 49,24 | 47,65 | 48,49 | 2,46% | 14.105,00 |
| 30.10.2026 | 46,84 | 47,92 | 46,80 | 47,33 | 0,86% | 14.834,00 |
| 29.10.2026 | 46,44 | 47,18 | 46,27 | 46,93 | 1,20% | 16.190,00 |
| 28.10.2026 | 46,11 | 46,70 | 45,91 | 46,37 | 0,48% | 23.900,00 |
| 27.10.2026 | 46,38 | 46,39 | 46,02 | 46,15 | -0,46% | 15.910,00 |
| 26.10.2026 | 45,91 | 46,52 | 45,91 | 46,37 | 0,89% | 29.862,00 |
| 23.10.2026 | 45,25 | 46,15 | 45,03 | 45,96 | 1,48% | 37.768,00 |
| 22.10.2026 | 45,39 | 45,48 | 45,06 | 45,29 | -0,55% | 66.480,00 |
| 21.10.2026 | 44,43 | 45,75 | 44,14 | 45,54 | 2,36% | 22.065,00 |
| 20.10.2026 | 44,82 | 45,31 | 44,12 | 44,49 | -0,98% | 32.928,00 |
| 19.10.2026 | 45,06 | 45,14 | 44,60 | 44,93 | -0,05% | 26.156,00 |
| 16.10.2026 | 44,21 | 45,23 | 43,93 | 44,95 | 1,60% | 32.964,00 |
| 15.10.2026 | 43,71 | 44,25 | 43,37 | 44,24 | 0,43% | 37.487,00 |
| 14.10.2026 | 42,87 | 44,35 | 42,84 | 44,05 | 2,76% | 67.854,00 |
| 13.10.2026 | 43,06 | 43,66 | 42,72 | 42,87 | -0,65% | 39.279,00 |
| 12.10.2026 | 42,67 | 43,15 | 42,51 | 43,15 | 1,58% | 43.530,00 |
| 09.10.2026 | 41,85 | 42,74 | 41,76 | 42,48 | 1,74% | 106.828,00 |
| 08.10.2026 | 43,17 | 43,22 | 41,42 | 41,75 | -3,51% | 30.870,00 |
| 07.10.2026 | 43,61 | 44,36 | 43,11 | 43,27 | -0,97% | 7.217,00 |
| 06.10.2026 | 44,08 | 44,49 | 43,62 | 43,69 | -0,84% | 22.307,00 |
| 05.10.2026 | 43,65 | 44,48 | 43,54 | 44,06 | 0,80% | 23.183,00 |
| 02.10.2026 | 44,02 | 44,14 | 43,30 | 43,71 | -0,77% | 50.106,00 |
| 01.10.2026 | 44,59 | 44,74 | 43,74 | 44,05 | -1,30% | 4.878,00 |
| 30.09.2026 | 44,15 | 45,27 | 44,09 | 44,63 | 1,11% | 7.062,00 |
| 29.09.2026 | 46,48 | 46,74 | 43,50 | 44,14 | -5,42% | 4.854,00 |
| 28.09.2026 | 46,22 | 47,28 | 46,02 | 46,67 | 0,89% | 4.538,00 |
| 25.09.2026 | 45,81 | 46,26 | 45,75 | 46,26 | 1,06% | 2.870,00 |
| 24.09.2026 | 46,06 | 46,07 | 45,30 | 45,78 | -0,68% | 2.267,00 |
| 23.09.2026 | 45,61 | 46,30 | 45,10 | 46,09 | 0,81% | 3.764,00 |
| 22.09.2026 | 45,12 | 45,79 | 45,01 | 45,72 | 1,20% | 24.856,00 |
| 21.09.2026 | 45,97 | 46,08 | 44,98 | 45,18 | -1,68% | 3.209,00 |
| 18.09.2026 | 45,93 | 46,20 | 45,69 | 45,95 | 0,07% | 574,00 |
| 17.09.2026 | 46,17 | 46,41 | 45,84 | 45,92 | -0,11% | 1.481,00 |
| 16.09.2026 | 45,39 | 46,31 | 45,16 | 45,97 | 1,39% | 2.961,00 |
| 15.09.2026 | 45,45 | 45,70 | 45,18 | 45,34 | -0,59% | 1.250,00 |
| 14.09.2026 | 44,71 | 45,69 | 44,66 | 45,61 | 1,20% | 2.205,00 |
| 11.09.2026 | 44,78 | 45,72 | 44,68 | 45,07 | 0,81% | 1.602,00 |
| 10.09.2026 | 44,30 | 44,92 | 44,19 | 44,71 | 1,14% | 4.004,00 |
| 09.09.2026 | 44,50 | 44,88 | 43,97 | 44,21 | -0,73% | 1.340,00 |
| 08.09.2026 | 43,40 | 45,33 | 43,04 | 44,53 | 4,02% | 4.736,00 |
| 07.09.2026 | 43,40 | 43,59 | 42,19 | 42,81 | -1,92% | 6.295,00 |
| 04.09.2026 | 44,27 | 44,27 | 43,26 | 43,65 | -1,37% | 4.390,00 |
| 03.09.2026 | 44,56 | 45,17 | 44,09 | 44,26 | -0,74% | 5.095,00 |
| 02.09.2026 | 44,57 | 44,88 | 44,08 | 44,59 | 0,12% | 4.098,00 |
| 01.09.2026 | 45,09 | 45,61 | 44,53 | 44,53 | -1,33% | 944,00 |
| 31.08.2026 | 45,70 | 45,81 | 45,11 | 45,13 | -1,30% | 2.488,00 |
| 28.08.2026 | 46,09 | 46,14 | 45,58 | 45,73 | -0,68% | 5.690,00 |
| 27.08.2026 | 46,35 | 46,48 | 45,71 | 46,04 | -0,38% | 964,00 |
| 26.08.2026 | 45,87 | 46,50 | 45,61 | 46,22 | 0,97% | 1.358,00 |
| 25.08.2026 | 46,04 | 46,46 | 45,58 | 45,77 | -0,52% | 1.086,00 |
| 24.08.2026 | 46,30 | 46,48 | 45,94 | 46,01 | -0,96% | 2.960,00 |
| 21.08.2026 | 46,42 | 46,69 | 45,95 | 46,46 | 0,53% | 1.431,00 |
| 20.08.2026 | 46,52 | 46,74 | 46,09 | 46,21 | -0,86% | 242,00 |
| 19.08.2026 | 46,57 | 47,33 | 46,52 | 46,61 | -0,09% | 5.396,00 |
| 18.08.2026 | 46,56 | 46,93 | 46,43 | 46,65 | 0,04% | 3.261,00 |
| 17.08.2026 | 46,92 | 47,17 | 46,16 | 46,63 | -0,74% | 2.839,00 |
| 14.08.2026 | 47,64 | 47,65 | 46,97 | 46,98 | -1,35% | 15.954,00 |