53,105€
2,00%
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 | 51,88 | 53,10 | 51,79 | 52,96 | 1,71% | 2.917,00 |
| 06.11.2026 | 51,47 | 52,49 | 50,78 | 52,07 | 1,04% | 8.419,00 |
| 05.11.2026 | 51,13 | 52,15 | 50,94 | 51,53 | 0,38% | 14.950,00 |
| 04.11.2026 | 48,78 | 51,96 | 48,40 | 51,34 | 5,26% | 26.974,00 |
| 03.11.2026 | 48,25 | 49,06 | 47,77 | 48,77 | 0,43% | 4.370,00 |
| 02.11.2026 | 48,00 | 72,49 | 47,87 | 48,56 | 2,34% | 12.878,00 |
| 30.10.2026 | 46,89 | 47,93 | 46,89 | 47,45 | 0,96% | 9.268,00 |
| 29.10.2026 | 46,42 | 47,17 | 46,33 | 47,00 | 1,44% | 6.730,00 |
| 28.10.2026 | 46,15 | 46,70 | 45,92 | 46,34 | 0,22% | 2.419,00 |
| 27.10.2026 | 46,40 | 46,44 | 46,03 | 46,23 | -0,43% | 4.875,00 |
| 26.10.2026 | 46,12 | 46,52 | 46,00 | 46,43 | 1,18% | 3.477,00 |
| 23.10.2026 | 45,28 | 46,18 | 45,04 | 45,89 | 1,35% | 5.184,00 |
| 22.10.2026 | 45,41 | 45,48 | 45,05 | 45,28 | -0,70% | 2.711,00 |
| 21.10.2026 | 44,49 | 45,75 | 44,09 | 45,60 | 2,33% | 4.035,00 |
| 20.10.2026 | 44,82 | 45,32 | 44,46 | 44,56 | -0,78% | 5.584,00 |
| 19.10.2026 | 45,04 | 45,15 | 44,60 | 44,91 | -0,33% | 1.969,00 |
| 16.10.2026 | 44,20 | 45,23 | 44,09 | 45,06 | 2,07% | 10.381,00 |
| 15.10.2026 | 44,15 | 44,17 | 44,13 | 44,14 | 0,35% | 9,00 |
| 14.10.2026 | 42,78 | 44,36 | 42,78 | 43,99 | 2,83% | 3.934,00 |
| 13.10.2026 | 43,05 | 43,68 | 42,73 | 42,78 | -0,63% | 3.269,00 |
| 12.10.2026 | 42,65 | 43,11 | 42,50 | 43,05 | 1,56% | 2.755,00 |
| 09.10.2026 | 41,78 | 42,74 | 41,72 | 42,39 | 1,62% | 4.865,00 |
| 08.10.2026 | 43,19 | 43,24 | 41,43 | 41,71 | -3,64% | 9.424,00 |
| 07.10.2026 | 43,75 | 44,37 | 43,11 | 43,29 | -1,11% | 2.411,00 |
| 06.10.2026 | 44,09 | 44,45 | 43,62 | 43,78 | -0,69% | 2.023,00 |
| 05.10.2026 | 43,62 | 44,48 | 43,62 | 44,08 | 0,95% | 5.498,00 |
| 02.10.2026 | 44,12 | 44,12 | 43,31 | 43,66 | -0,69% | 5.268,00 |
| 01.10.2026 | 44,69 | 44,80 | 43,69 | 43,97 | -1,73% | 4.577,00 |
| 30.09.2026 | 44,23 | 45,29 | 44,20 | 44,74 | 1,24% | 7.052,00 |
| 29.09.2026 | 46,61 | 46,77 | 42,84 | 44,19 | -5,16% | 11.560,00 |
| 28.09.2026 | 46,18 | 47,29 | 46,14 | 46,60 | 0,88% | 7.929,00 |
| 25.09.2026 | 45,90 | 46,27 | 45,70 | 46,19 | 0,91% | 3.408,00 |
| 24.09.2026 | 46,14 | 46,22 | 45,27 | 45,77 | -0,96% | 759,00 |
| 23.09.2026 | 45,72 | 46,35 | 45,07 | 46,22 | 1,19% | 2.729,00 |
| 22.09.2026 | 45,13 | 45,81 | 44,97 | 45,67 | 1,26% | 5.208,00 |
| 21.09.2026 | 45,98 | 46,06 | 45,06 | 45,10 | -1,79% | 4.863,00 |
| 18.09.2026 | 46,06 | 46,24 | 45,66 | 45,92 | -0,42% | 1.080,00 |
| 17.09.2026 | 46,22 | 46,54 | 45,82 | 46,12 | 0,18% | 4.732,00 |
| 16.09.2026 | 45,42 | 46,45 | 45,13 | 46,04 | 1,42% | 7.392,00 |
| 15.09.2026 | 45,63 | 45,76 | 45,17 | 45,39 | -0,43% | 31.677,00 |
| 14.09.2026 | 44,93 | 45,75 | 44,83 | 45,59 | 1,27% | 11.679,00 |
| 11.09.2026 | 44,76 | 45,85 | 44,55 | 45,02 | 0,70% | 4.155,00 |
| 10.09.2026 | 44,39 | 44,99 | 44,17 | 44,71 | 1,17% | 3.071,00 |
| 09.09.2026 | 44,59 | 44,93 | 43,97 | 44,19 | -1,01% | 6.339,00 |
| 08.09.2026 | 43,25 | 45,40 | 43,15 | 44,64 | 3,54% | 22.033,00 |
| 07.09.2026 | 43,54 | 43,74 | 42,09 | 43,11 | -1,19% | 7.682,00 |
| 04.09.2026 | 44,31 | 44,43 | 43,21 | 43,63 | -1,40% | 5.991,00 |
| 03.09.2026 | 44,75 | 45,20 | 44,22 | 44,25 | -1,02% | 4.658,00 |
| 02.09.2026 | 44,67 | 44,93 | 44,00 | 44,71 | 0,62% | 7.497,00 |
| 01.09.2026 | 45,23 | 45,67 | 44,43 | 44,43 | -1,75% | 4.409,00 |
| 31.08.2026 | 45,74 | 45,89 | 45,20 | 45,22 | -1,34% | 3.642,00 |
| 28.08.2026 | 46,14 | 46,49 | 45,55 | 45,83 | -0,80% | 3.501,00 |
| 27.08.2026 | 46,41 | 46,49 | 45,66 | 46,20 | -0,32% | 3.455,00 |
| 26.08.2026 | 45,85 | 46,52 | 45,62 | 46,35 | 1,19% | 1.573,00 |
| 25.08.2026 | 46,10 | 46,30 | 45,53 | 45,80 | -0,52% | 7.732,00 |
| 24.08.2026 | 46,46 | 46,67 | 46,04 | 46,04 | -1,16% | 2.861,00 |
| 21.08.2026 | 46,40 | 46,70 | 45,91 | 46,59 | 0,37% | 3.823,00 |
| 20.08.2026 | 46,47 | 46,54 | 46,22 | 46,42 | -0,47% | 480,00 |