44,335€
-0,68%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 44,53 | 44,93 | 44,19 | 44,43 | -0,47% | 1.461,00 |
| 08.09.2026 | 43,22 | 45,40 | 43,15 | 44,64 | 3,13% | 7.259,00 |
| 07.09.2026 | 43,45 | 43,74 | 42,08 | 43,28 | -0,60% | 2.051,00 |
| 04.09.2026 | 44,38 | 44,41 | 43,21 | 43,55 | -2,01% | 1.473,00 |
| 03.09.2026 | 44,76 | 45,20 | 44,29 | 44,44 | -0,68% | 255,00 |
| 02.09.2026 | 44,61 | 44,94 | 44,00 | 44,75 | -0,33% | 357,00 |
| 01.09.2026 | 45,24 | 45,68 | 44,85 | 44,90 | -1,63% | 380,00 |
| 31.08.2026 | 45,74 | 45,90 | 45,27 | 45,64 | -0,26% | 279,00 |
| 28.08.2026 | 46,10 | 46,56 | 45,55 | 45,76 | -0,55% | 1.239,00 |
| 27.08.2026 | 46,51 | 46,51 | 45,66 | 46,01 | -0,57% | 171,00 |
| 26.08.2026 | 45,86 | 46,52 | 45,62 | 46,27 | 1,47% | 2.858,00 |
| 25.08.2026 | 46,16 | 46,38 | 45,55 | 45,60 | -1,28% | 228,00 |
| 24.08.2026 | 46,42 | 46,69 | 46,04 | 46,20 | -1,00% | 164,00 |
| 21.08.2026 | 46,47 | 46,68 | 45,91 | 46,66 | 0,80% | 445,00 |
| 20.08.2026 | 46,71 | 46,82 | 46,04 | 46,29 | -1,56% | 4.642,00 |
| 19.08.2026 | 46,64 | 47,34 | 46,50 | 47,02 | 0,68% | 5.485,00 |
| 18.08.2026 | 46,62 | 46,97 | 46,43 | 46,70 | -0,43% | 68,00 |