45,135€
-1,87%
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 | 45,78 | 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 |