52,955€
2,15%
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 | 51,85 | 53,10 | 51,79 | 52,95 | 2,14% | 1.257,00 |
| 06.11.2026 | 51,66 | 52,20 | 50,85 | 51,84 | 0,78% | 11.197,00 |
| 05.11.2026 | 51,22 | 52,00 | 50,99 | 51,44 | 0,63% | 16.575,00 |
| 04.11.2026 | 48,94 | 51,84 | 48,60 | 51,12 | 4,92% | 9.959,00 |
| 03.11.2026 | 48,01 | 48,73 | 47,77 | 48,73 | 0,66% | 650,00 |
| 02.11.2026 | 48,03 | 49,05 | 48,03 | 48,41 | 1,41% | 2.384,00 |
| 30.10.2026 | 46,80 | 47,80 | 46,80 | 47,73 | 1,36% | 1.888,00 |
| 29.10.2026 | 46,34 | 47,09 | 46,34 | 47,09 | 1,03% | 853,00 |
| 28.10.2026 | 46,06 | 46,61 | 45,96 | 46,61 | 0,88% | 1.001,00 |
| 27.10.2026 | 46,31 | 46,31 | 46,21 | 46,21 | -0,23% | 710,00 |
| 26.10.2026 | 46,10 | 46,49 | 46,04 | 46,31 | 0,76% | 2.032,00 |
| 23.10.2026 | 45,14 | 46,07 | 45,14 | 45,96 | 1,64% | 834,00 |
| 22.10.2026 | 45,33 | 45,39 | 45,22 | 45,22 | -0,87% | 868,00 |
| 21.10.2026 | 44,17 | 45,72 | 43,90 | 45,62 | 2,39% | 4.649,00 |
| 20.10.2026 | 44,73 | 45,26 | 44,55 | 44,55 | -0,62% | 2.147,00 |
| 19.10.2026 | 44,91 | 44,91 | 44,76 | 44,83 | -0,58% | 278,00 |
| 16.10.2026 | 44,30 | 45,09 | 44,07 | 45,09 | 2,52% | 611,00 |
| 15.10.2026 | 43,65 | 43,98 | 43,64 | 43,98 | -0,59% | 1.077,00 |
| 14.10.2026 | 42,74 | 44,24 | 42,74 | 44,24 | 3,59% | 3.209,00 |
| 13.10.2026 | 42,91 | 43,60 | 42,71 | 42,71 | -0,56% | 372,00 |
| 12.10.2026 | 42,57 | 42,95 | 42,54 | 42,95 | 1,21% | 264,00 |
| 09.10.2026 | 41,69 | 42,55 | 41,69 | 42,43 | 1,63% | 1.192,00 |
| 08.10.2026 | 43,11 | 43,11 | 41,55 | 41,75 | -3,37% | 1.695,00 |
| 07.10.2026 | 43,56 | 44,31 | 43,21 | 43,21 | -1,14% | 855,00 |
| 06.10.2026 | 44,04 | 44,04 | 43,71 | 43,71 | -0,16% | 30,00 |
| 05.10.2026 | 43,52 | 44,21 | 43,52 | 43,78 | 0,59% | 63,00 |
| 02.10.2026 | 43,82 | 43,82 | 43,52 | 43,52 | -1,18% | 373,00 |
| 01.10.2026 | 44,60 | 44,60 | 43,92 | 44,04 | -1,99% | 3.377,00 |
| 30.09.2026 | 44,11 | 44,98 | 44,11 | 44,94 | 1,87% | 1.022,00 |
| 29.09.2026 | 46,47 | 46,58 | 42,92 | 44,11 | -5,53% | 1.302,00 |
| 28.09.2026 | 46,09 | 47,17 | 46,09 | 46,69 | 1,47% | 9.057,00 |
| 25.09.2026 | 45,80 | 46,20 | 45,80 | 46,02 | 0,14% | 699,00 |
| 24.09.2026 | 46,05 | 46,05 | 45,35 | 45,95 | -0,37% | 206,00 |
| 23.09.2026 | 45,60 | 46,19 | 45,47 | 46,12 | 1,23% | 577,00 |
| 22.09.2026 | 45,03 | 45,74 | 45,01 | 45,56 | 1,17% | 3.152,00 |
| 21.09.2026 | 45,78 | 45,81 | 45,04 | 45,04 | -2,09% | 751,00 |
| 18.09.2026 | 45,97 | 46,13 | 45,97 | 46,00 | -0,13% | 290,00 |
| 17.09.2026 | 46,11 | 46,20 | 46,06 | 46,06 | 0,10% | 419,00 |
| 16.09.2026 | 45,29 | 46,28 | 45,19 | 46,01 | 1,52% | 831,00 |
| 15.09.2026 | 45,45 | 45,59 | 45,32 | 45,32 | -0,59% | 1.108,00 |
| 14.09.2026 | 44,79 | 45,66 | 44,79 | 45,59 | 0,56% | 2.945,00 |
| 11.09.2026 | 44,67 | 45,72 | 44,67 | 45,34 | 1,67% | 3.003,00 |
| 10.09.2026 | 44,30 | 44,78 | 44,27 | 44,59 | 0,52% | 893,00 |
| 09.09.2026 | 44,49 | 44,64 | 44,13 | 44,36 | -0,48% | 786,00 |
| 08.09.2026 | 43,15 | 45,08 | 43,15 | 44,58 | 3,27% | 1.733,00 |
| 07.09.2026 | 43,63 | 43,63 | 42,56 | 43,17 | -0,82% | 6.589,00 |
| 04.09.2026 | 44,22 | 44,22 | 43,35 | 43,52 | -1,81% | 1.083,00 |
| 03.09.2026 | 44,64 | 45,01 | 44,32 | 44,32 | -1,05% | 236,00 |
| 02.09.2026 | 44,58 | 44,80 | 43,99 | 44,79 | 0,67% | 365,00 |
| 01.09.2026 | 45,12 | 45,57 | 44,49 | 44,49 | -1,76% | 2.625,00 |
| 31.08.2026 | 45,85 | 45,85 | 45,13 | 45,29 | -0,65% | 676,00 |
| 28.08.2026 | 46,05 | 46,18 | 45,58 | 45,58 | -0,87% | 943,00 |
| 27.08.2026 | 46,32 | 46,39 | 45,71 | 45,98 | -0,53% | 1.158,00 |
| 26.08.2026 | 45,77 | 46,47 | 45,77 | 46,23 | 0,70% | 557,00 |
| 25.08.2026 | 46,01 | 46,23 | 45,69 | 45,91 | -0,03% | 1.470,00 |
| 24.08.2026 | 46,37 | 46,41 | 45,92 | 45,92 | -1,20% | 2.339,00 |
| 21.08.2026 | 46,24 | 46,63 | 46,13 | 46,48 | 0,84% | 1.351,00 |
| 20.08.2026 | 46,80 | 46,80 | 46,08 | 46,10 | -1,13% | 3.187,00 |
| 19.08.2026 | 46,59 | 47,29 | 46,59 | 46,62 | -0,41% | 2.682,00 |
| 18.08.2026 | 46,58 | 46,83 | 46,58 | 46,81 | 0,38% | 721,00 |
| 17.08.2026 | 46,93 | 47,01 | 46,23 | 46,64 | -1,16% | 1.023,00 |
| 14.08.2026 | 47,60 | 47,60 | 47,18 | 47,18 | -0,68% | 568,00 |