45,103€
-1,79%
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 | 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 |