53,095€
2,01%
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 | 51,82 | 53,09 | 51,71 | 52,89 | 1,61% | 28.348,00 |
| 06.11.2026 | 51,29 | 52,38 | 50,78 | 52,05 | 1,23% | 49.812,00 |
| 05.11.2026 | 51,32 | 52,13 | 50,97 | 51,42 | -0,29% | 85.536,00 |
| 04.11.2026 | 48,99 | 51,58 | 48,40 | 51,57 | 5,70% | 107.427,00 |
| 03.11.2026 | 48,12 | 49,05 | 47,64 | 48,79 | 0,60% | 23.626,00 |
| 02.11.2026 | 48,35 | 49,23 | 48,03 | 48,50 | 1,77% | 53.638,00 |
| 30.10.2026 | 46,95 | 47,92 | 46,71 | 47,65 | 1,52% | 31.453,00 |
| 29.10.2026 | 46,38 | 47,18 | 46,34 | 46,94 | 1,41% | 20.291,00 |
| 28.10.2026 | 45,97 | 46,70 | 45,90 | 46,29 | -0,04% | 19.262,00 |
| 27.10.2026 | 46,39 | 46,48 | 46,03 | 46,31 | -0,23% | 11.357,00 |
| 26.10.2026 | 46,10 | 46,51 | 45,87 | 46,41 | 0,73% | 32.345,00 |
| 23.10.2026 | 45,28 | 46,20 | 45,05 | 46,07 | 1,70% | 17.588,00 |
| 22.10.2026 | 45,37 | 45,48 | 45,09 | 45,30 | -0,49% | 25.050,00 |
| 21.10.2026 | 44,70 | 45,75 | 44,05 | 45,53 | 1,02% | 19.315,00 |
| 20.10.2026 | 44,77 | 45,31 | 44,67 | 45,07 | 0,63% | 15.447,00 |
| 19.10.2026 | 45,19 | 45,19 | 44,60 | 44,79 | -0,38% | 23.140,00 |
| 16.10.2026 | 44,21 | 45,23 | 44,00 | 44,96 | 1,93% | 36.442,00 |
| 15.10.2026 | 43,80 | 44,12 | 43,42 | 44,11 | 0,78% | 23.949,00 |
| 14.10.2026 | 43,01 | 43,80 | 42,77 | 43,77 | 2,19% | 20.257,00 |
| 13.10.2026 | 43,38 | 43,67 | 42,73 | 42,83 | -0,02% | 18.567,00 |
| 12.10.2026 | 42,73 | 43,03 | 42,51 | 42,84 | 0,76% | 22.641,00 |
| 09.10.2026 | 41,85 | 42,74 | 41,69 | 42,51 | 1,63% | 20.825,00 |
| 08.10.2026 | 43,17 | 43,18 | 41,43 | 41,83 | -3,56% | 42.006,00 |
| 07.10.2026 | 43,58 | 44,36 | 43,11 | 43,37 | -1,14% | 17.757,00 |
| 06.10.2026 | 44,15 | 44,48 | 43,62 | 43,87 | 0,26% | 20.255,00 |
| 05.10.2026 | 43,73 | 44,48 | 43,41 | 43,76 | 0,28% | 45.053,00 |
| 02.10.2026 | 44,20 | 44,20 | 43,32 | 43,64 | -1,04% | 17.510,00 |
| 01.10.2026 | 44,40 | 44,82 | 43,67 | 44,10 | -1,05% | 30.879,00 |
| 30.09.2026 | 44,19 | 45,27 | 44,06 | 44,57 | 0,89% | 30.009,00 |
| 29.09.2026 | 46,46 | 46,81 | 42,82 | 44,17 | -5,39% | 34.406,00 |
| 28.09.2026 | 46,06 | 47,29 | 46,03 | 46,69 | 0,84% | 43.558,00 |
| 25.09.2026 | 46,00 | 46,30 | 45,76 | 46,30 | 1,19% | 10.550,00 |
| 24.09.2026 | 46,27 | 46,27 | 45,29 | 45,75 | -0,63% | 5.876,00 |
| 23.09.2026 | 45,59 | 46,35 | 45,15 | 46,04 | 0,56% | 19.257,00 |
| 22.09.2026 | 45,26 | 45,79 | 44,97 | 45,79 | 1,07% | 31.121,00 |
| 21.09.2026 | 45,92 | 46,04 | 44,99 | 45,30 | -1,05% | 20.153,00 |
| 18.09.2026 | 46,15 | 46,21 | 45,71 | 45,78 | -0,80% | 12.010,00 |
| 17.09.2026 | 46,22 | 46,50 | 45,83 | 46,15 | 0,49% | 30.859,00 |
| 16.09.2026 | 45,46 | 46,43 | 45,12 | 45,93 | 1,41% | 27.145,00 |
| 15.09.2026 | 45,53 | 45,67 | 45,18 | 45,29 | -0,52% | 9.558,00 |
| 14.09.2026 | 44,71 | 45,69 | 44,69 | 45,52 | 1,36% | 32.446,00 |
| 11.09.2026 | 44,59 | 45,83 | 44,55 | 44,91 | 0,31% | 23.750,00 |
| 10.09.2026 | 44,30 | 44,90 | 44,28 | 44,77 | 1,29% | 15.422,00 |
| 09.09.2026 | 44,43 | 44,93 | 43,99 | 44,20 | -1,07% | 19.908,00 |
| 08.09.2026 | 43,40 | 45,31 | 43,05 | 44,68 | 2,94% | 31.832,00 |
| 07.09.2026 | 43,31 | 43,70 | 42,10 | 43,41 | -0,24% | 29.533,00 |
| 04.09.2026 | 44,27 | 44,50 | 43,22 | 43,51 | -1,95% | 30.179,00 |
| 03.09.2026 | 44,54 | 45,14 | 44,09 | 44,38 | -0,49% | 11.729,00 |
| 02.09.2026 | 44,46 | 44,83 | 44,06 | 44,60 | -0,30% | 29.116,00 |
| 01.09.2026 | 45,08 | 45,63 | 44,53 | 44,73 | -1,31% | 21.607,00 |
| 31.08.2026 | 45,62 | 45,88 | 45,10 | 45,33 | -0,86% | 20.703,00 |
| 28.08.2026 | 46,05 | 46,50 | 45,57 | 45,72 | -0,62% | 14.704,00 |
| 27.08.2026 | 46,54 | 46,54 | 45,65 | 46,01 | -0,97% | 15.975,00 |
| 26.08.2026 | 45,77 | 46,52 | 45,61 | 46,46 | 1,51% | 14.044,00 |
| 25.08.2026 | 46,04 | 46,32 | 45,59 | 45,77 | -0,52% | 18.958,00 |
| 24.08.2026 | 46,31 | 46,60 | 45,92 | 46,01 | -1,48% | 24.767,00 |
| 21.08.2026 | 46,24 | 46,75 | 45,94 | 46,70 | 1,06% | 17.909,00 |
| 20.08.2026 | 46,52 | 46,88 | 46,09 | 46,21 | -0,85% | 16.434,00 |
| 19.08.2026 | 46,55 | 47,33 | 46,50 | 46,60 | -0,13% | 25.131,00 |
| 18.08.2026 | 46,62 | 46,93 | 46,49 | 46,66 | 0,10% | 20.312,00 |
| 17.08.2026 | 46,90 | 47,25 | 46,17 | 46,62 | -1,28% | 28.011,00 |
| 14.08.2026 | 47,67 | 47,87 | 46,98 | 47,22 | -0,69% | 20.423,00 |
| 13.08.2026 | 47,78 | 48,04 | 47,48 | 47,55 | 1,02% | 5.096,00 |
| 12.08.2026 | 47,01 | 47,27 | 46,64 | 47,07 | 0,17% | 20.069,00 |
| 11.08.2026 | 46,80 | 47,56 | 46,80 | 46,99 | -0,30% | 19.817,00 |
| 10.08.2026 | 46,86 | 47,30 | 46,70 | 47,13 | -0,21% | 35.894,00 |
| 07.08.2026 | 46,79 | 47,53 | 46,58 | 47,23 | 0,85% | 41.927,00 |
| 06.08.2026 | 46,28 | 48,06 | 46,28 | 46,83 | 0,93% | 59.965,00 |
| 05.08.2026 | 45,28 | 48,31 | 45,28 | 46,40 | 4,58% | 125.207,00 |
| 04.08.2026 | 44,92 | 44,98 | 44,01 | 44,37 | -1,14% | 46.572,00 |
| 03.08.2026 | 44,74 | 45,27 | 44,50 | 44,88 | 0,79% | 88.285,00 |
| 31.07.2026 | 44,99 | 45,42 | 44,44 | 44,53 | -1,00% | 39.537,00 |
| 30.07.2026 | 44,11 | 45,28 | 44,02 | 44,98 | 0,87% | 31.275,00 |
| 29.07.2026 | 44,30 | 45,04 | 44,07 | 44,59 | 0,86% | 106.895,00 |
| 28.07.2026 | 44,39 | 44,61 | 43,95 | 44,21 | -0,18% | 22.820,00 |
| 27.07.2026 | 43,88 | 44,68 | 43,85 | 44,29 | 0,80% | 35.222,00 |
| 24.07.2026 | 42,89 | 43,94 | 42,56 | 43,94 | 2,57% | 22.303,00 |
| 23.07.2026 | 43,39 | 43,56 | 42,62 | 42,84 | -1,88% | 19.557,00 |
| 22.07.2026 | 43,77 | 44,08 | 43,33 | 43,66 | 0,02% | 19.802,00 |
| 21.07.2026 | 43,09 | 43,99 | 42,81 | 43,65 | 1,61% | 37.969,00 |
| 20.07.2026 | 41,67 | 43,17 | 41,52 | 42,96 | 3,12% | 42.753,00 |
| 17.07.2026 | 41,69 | 42,25 | 41,37 | 41,66 | -0,38% | 17.958,00 |
| 16.07.2026 | 41,54 | 41,97 | 41,31 | 41,82 | 0,02% | 12.617,00 |
| 15.07.2026 | 41,14 | 41,90 | 40,50 | 41,81 | 1,78% | 13.939,00 |
| 14.07.2026 | 41,31 | 41,60 | 40,76 | 41,08 | -0,53% | 24.141,00 |
| 13.07.2026 | 42,03 | 42,48 | 41,22 | 41,30 | -2,80% | 43.667,00 |
| 10.07.2026 | 42,12 | 43,15 | 42,12 | 42,49 | 0,88% | 22.191,00 |
| 09.07.2026 | 42,71 | 42,78 | 42,11 | 42,12 | -0,64% | 19.000,00 |
| 08.07.2026 | 43,48 | 43,48 | 42,27 | 42,39 | -2,53% | 27.737,00 |
| 07.07.2026 | 43,34 | 44,04 | 42,88 | 43,49 | 0,58% | 47.688,00 |
| 06.07.2026 | 42,52 | 43,49 | 42,31 | 43,24 | 1,77% | 54.928,00 |
| 03.07.2026 | 42,13 | 42,57 | 42,12 | 42,49 | 1,07% | 29.877,00 |
| 02.07.2026 | 41,04 | 42,28 | 40,85 | 42,04 | 2,76% | 42.683,00 |
| 01.07.2026 | 40,13 | 41,20 | 39,81 | 40,91 | 1,94% | 32.759,00 |
| 30.06.2026 | 39,33 | 40,14 | 39,33 | 40,13 | 1,88% | 13.454,00 |
| 29.06.2026 | 40,07 | 40,12 | 39,33 | 39,39 | -1,28% | 19.803,00 |
| 26.06.2026 | 39,94 | 40,14 | 39,61 | 39,90 | -0,25% | 14.377,00 |
| 25.06.2026 | 39,96 | 40,30 | 39,57 | 40,00 | -0,22% | 31.270,00 |
| 24.06.2026 | 40,09 | 40,19 | 39,73 | 40,09 | -0,05% | 19.216,00 |
| 23.06.2026 | 39,41 | 40,30 | 39,07 | 40,11 | 1,57% | 34.928,00 |