45,168€
-1,67%
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 | 46,04 | 46,04 | 44,99 | 45,12 | -1,78% | 19.560,00 |
| 18.09.2026 | 45,93 | 46,22 | 45,66 | 45,94 | 0,14% | 11.168,00 |
| 17.09.2026 | 46,26 | 46,54 | 45,82 | 45,87 | -0,40% | 30.740,00 |
| 16.09.2026 | 45,58 | 46,45 | 45,13 | 46,06 | 1,52% | 25.867,00 |
| 15.09.2026 | 45,58 | 45,79 | 45,16 | 45,37 | -0,06% | 8.904,00 |
| 14.09.2026 | 44,70 | 45,75 | 44,70 | 45,39 | 0,30% | 29.028,00 |
| 11.09.2026 | 44,77 | 45,85 | 44,59 | 45,26 | 1,26% | 23.274,00 |
| 10.09.2026 | 44,30 | 44,97 | 44,17 | 44,70 | 0,49% | 13.590,00 |
| 09.09.2026 | 44,53 | 44,93 | 43,97 | 44,48 | -0,43% | 18.307,00 |
| 08.09.2026 | 43,10 | 45,40 | 43,05 | 44,67 | 3,20% | 30.926,00 |
| 07.09.2026 | 43,60 | 43,73 | 42,09 | 43,28 | -0,99% | 29.528,00 |
| 04.09.2026 | 44,50 | 44,50 | 43,20 | 43,72 | -1,62% | 29.538,00 |
| 03.09.2026 | 44,77 | 45,19 | 44,30 | 44,44 | -0,68% | 10.675,00 |
| 02.09.2026 | 44,61 | 44,93 | 44,01 | 44,74 | 0,20% | 28.968,00 |
| 01.09.2026 | 45,36 | 45,67 | 44,53 | 44,65 | -2,02% | 21.176,00 |
| 31.08.2026 | 45,61 | 45,89 | 45,27 | 45,58 | -0,48% | 18.843,00 |
| 28.08.2026 | 46,20 | 46,52 | 45,55 | 45,80 | -0,47% | 13.213,00 |
| 27.08.2026 | 46,54 | 46,54 | 45,65 | 46,01 | -0,27% | 14.810,00 |
| 26.08.2026 | 45,86 | 46,52 | 45,61 | 46,14 | 1,18% | 13.418,00 |
| 25.08.2026 | 46,17 | 46,32 | 45,57 | 45,60 | -1,13% | 18.500,00 |
| 24.08.2026 | 46,52 | 46,68 | 46,03 | 46,12 | -1,17% | 23.105,00 |
| 21.08.2026 | 46,47 | 46,69 | 45,90 | 46,66 | 0,73% | 16.330,00 |
| 20.08.2026 | 46,54 | 46,88 | 46,04 | 46,33 | -1,67% | 14.714,00 |
| 19.08.2026 | 46,64 | 47,35 | 46,51 | 47,11 | 0,85% | 22.519,00 |
| 18.08.2026 | 46,62 | 46,97 | 46,44 | 46,72 | -0,38% | 19.845,00 |
| 17.08.2026 | 47,25 | 47,25 | 46,11 | 46,90 | -1,37% | 27.454,00 |