45,100€
-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 | 46,11 | 46,11 | 45,06 | 45,10 | -1,79% | 942.079,00 |
| 18.09.2026 | 45,93 | 46,28 | 45,67 | 45,92 | -0,42% | 3.888.322,00 |
| 17.09.2026 | 46,39 | 46,53 | 45,83 | 46,12 | -0,05% | 718.317,00 |
| 16.09.2026 | 45,30 | 46,44 | 45,12 | 46,14 | 1,65% | 1.073.951,00 |
| 15.09.2026 | 45,58 | 45,77 | 45,16 | 45,39 | -0,69% | 649.955,00 |
| 14.09.2026 | 45,45 | 45,74 | 44,88 | 45,71 | 1,48% | 904.818,00 |
| 11.09.2026 | 44,92 | 45,85 | 44,54 | 45,04 | 0,75% | 1.489.086,00 |
| 10.09.2026 | 44,25 | 44,98 | 44,18 | 44,71 | 0,83% | 1.188.417,00 |
| 09.09.2026 | 44,22 | 44,92 | 43,98 | 44,34 | -0,78% | 1.091.843,00 |
| 08.09.2026 | 43,48 | 45,40 | 43,47 | 44,69 | 3,21% | 1.663.557,00 |
| 07.09.2026 | 43,45 | 43,74 | 42,10 | 43,30 | -0,77% | 1.137.722,00 |
| 04.09.2026 | 44,11 | 44,17 | 43,21 | 43,63 | -1,35% | 1.367.461,00 |
| 03.09.2026 | 44,74 | 45,20 | 44,23 | 44,23 | -1,07% | 1.042.561,00 |
| 02.09.2026 | 44,75 | 44,91 | 44,00 | 44,71 | -0,18% | 989.121,00 |
| 01.09.2026 | 45,11 | 45,66 | 44,77 | 44,79 | -1,02% | 984.336,00 |
| 31.08.2026 | 46,00 | 46,00 | 45,25 | 45,25 | -1,33% | 1.043.499,00 |
| 28.08.2026 | 46,43 | 46,53 | 45,55 | 45,86 | -0,75% | 782.487,00 |
| 27.08.2026 | 46,10 | 46,50 | 45,67 | 46,20 | -0,31% | 749.598,00 |
| 26.08.2026 | 45,75 | 46,52 | 45,64 | 46,35 | 1,09% | 1.033.203,00 |
| 25.08.2026 | 46,36 | 46,36 | 45,54 | 45,85 | -0,42% | 893.773,00 |
| 24.08.2026 | 46,60 | 46,68 | 46,04 | 46,04 | -1,20% | 587.332,00 |
| 21.08.2026 | 46,38 | 46,71 | 45,91 | 46,60 | 0,83% | 776.912,00 |
| 20.08.2026 | 46,75 | 46,80 | 46,04 | 46,22 | -0,92% | 637.439,00 |
| 19.08.2026 | 46,60 | 47,40 | 46,52 | 46,65 | -0,18% | 753.479,00 |
| 18.08.2026 | 46,60 | 46,97 | 46,45 | 46,73 | -0,01% | 695.692,00 |
| 17.08.2026 | 47,16 | 47,21 | 46,11 | 46,74 | -0,73% | 647.265,00 |