45,200€
-1,63%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
Ask:
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 46,03 | 46,14 | 45,06 | 45,20 | -1,71% | 19.067,00 |
| 18.09.2026 | 45,95 | 46,22 | 45,65 | 45,99 | 0,09% | 7.696,00 |
| 17.09.2026 | 46,24 | 46,53 | 45,81 | 45,95 | -0,34% | 6.578,00 |
| 16.09.2026 | 45,43 | 46,44 | 45,12 | 46,10 | 1,62% | 25.708,00 |
| 15.09.2026 | 45,52 | 45,78 | 45,16 | 45,37 | -0,52% | 47.550,00 |
| 14.09.2026 | 44,93 | 45,79 | 44,78 | 45,60 | 1,17% | 20.697,00 |
| 11.09.2026 | 44,82 | 45,85 | 44,54 | 45,07 | 0,87% | 11.500,00 |
| 10.09.2026 | 44,40 | 44,98 | 44,15 | 44,69 | 0,90% | 31.882,00 |
| 09.09.2026 | 44,57 | 44,93 | 43,96 | 44,29 | -0,60% | 38.925,00 |
| 08.09.2026 | 43,24 | 45,40 | 43,10 | 44,56 | 3,07% | 25.486,00 |
| 07.09.2026 | 43,52 | 43,74 | 42,08 | 43,23 | -1,06% | 8.757,00 |
| 04.09.2026 | 44,37 | 44,38 | 43,21 | 43,69 | -1,41% | 19.414,00 |
| 03.09.2026 | 44,69 | 45,19 | 44,14 | 44,32 | -0,66% | 82.205,00 |
| 02.09.2026 | 44,65 | 44,93 | 44,02 | 44,61 | 0,00% | 28.154,00 |
| 01.09.2026 | 45,23 | 45,67 | 44,53 | 44,61 | -1,30% | 10.599,00 |
| 31.08.2026 | 45,73 | 45,89 | 45,19 | 45,20 | -1,15% | 16.085,00 |
| 28.08.2026 | 46,07 | 46,56 | 45,54 | 45,72 | -0,66% | 54.590,00 |
| 27.08.2026 | 46,45 | 46,49 | 45,66 | 46,03 | -0,37% | 40.574,00 |
| 26.08.2026 | 45,85 | 46,52 | 45,59 | 46,20 | 0,83% | 10.162,00 |
| 25.08.2026 | 46,12 | 46,35 | 45,52 | 45,82 | -0,51% | 10.011,00 |
| 24.08.2026 | 46,44 | 46,67 | 46,03 | 46,05 | -1,12% | 40.063,00 |
| 21.08.2026 | 46,27 | 46,70 | 45,90 | 46,57 | 0,68% | 13.666,00 |
| 20.08.2026 | 46,71 | 46,81 | 46,03 | 46,26 | -0,91% | 5.154,00 |
| 19.08.2026 | 46,66 | 47,34 | 46,46 | 46,69 | 0,10% | 15.508,00 |
| 18.08.2026 | 46,65 | 46,97 | 46,43 | 46,64 | -0,17% | 15.314,00 |
| 17.08.2026 | 47,07 | 47,20 | 46,11 | 46,72 | -0,65% | 30.943,00 |