43,668€
2,03%
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 |
|---|---|---|---|---|---|---|
| 14.10.2026 | 43,02 | 43,80 | 42,85 | 43,56 | 1,78% | 1.397.433,00 |
| 13.10.2026 | 43,45 | 43,66 | 42,73 | 42,80 | -0,47% | 780.660,00 |
| 12.10.2026 | 42,59 | 43,04 | 42,50 | 43,00 | 1,52% | 804.507,00 |
| 09.10.2026 | 41,86 | 42,74 | 41,86 | 42,36 | 1,84% | 1.014.166,00 |
| 08.10.2026 | 42,90 | 42,90 | 41,43 | 41,59 | -3,92% | 1.478.420,00 |
| 07.10.2026 | 43,73 | 44,35 | 43,11 | 43,29 | -1,12% | 675.744,00 |
| 06.10.2026 | 44,11 | 44,48 | 43,63 | 43,78 | -0,21% | 455.546,00 |
| 05.10.2026 | 44,03 | 44,48 | 43,80 | 43,87 | 0,53% | 730.185,00 |
| 02.10.2026 | 43,66 | 43,96 | 43,32 | 43,64 | -0,38% | 972.865,00 |
| 01.10.2026 | 44,13 | 44,78 | 43,70 | 43,80 | -2,12% | 1.007.919,00 |
| 30.09.2026 | 44,69 | 45,28 | 44,45 | 44,75 | 1,24% | 1.432.728,00 |
| 29.09.2026 | 46,32 | 46,76 | 42,62 | 44,20 | -4,87% | 2.228.921,00 |
| 28.09.2026 | 46,35 | 47,30 | 46,35 | 46,47 | 0,68% | 1.001.898,00 |
| 25.09.2026 | 45,95 | 46,28 | 45,70 | 46,15 | 0,91% | 1.046.687,00 |
| 24.09.2026 | 46,20 | 46,20 | 45,27 | 45,74 | -1,09% | 878.811,00 |
| 23.09.2026 | 45,23 | 46,35 | 45,08 | 46,24 | 1,47% | 736.675,00 |
| 22.09.2026 | 45,36 | 45,81 | 44,96 | 45,57 | 1,04% | 847.054,00 |
| 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 |
| 14.08.2026 | 47,73 | 47,98 | 47,04 | 47,08 | -1,22% | 583.309,00 |
| 13.08.2026 | 47,34 | 48,11 | 46,98 | 47,66 | 1,79% | 828.434,00 |
| 12.08.2026 | 47,22 | 47,35 | 46,61 | 46,82 | -0,70% | 706.954,00 |
| 11.08.2026 | 47,20 | 47,58 | 46,86 | 47,15 | 0,51% | 686.045,00 |
| 10.08.2026 | 47,23 | 47,34 | 46,72 | 46,91 | -0,32% | 637.452,00 |
| 07.08.2026 | 47,03 | 47,56 | 46,67 | 47,06 | 0,81% | 667.094,00 |
| 06.08.2026 | 47,45 | 48,07 | 46,63 | 46,68 | 0,06% | 1.142.802,00 |
| 05.08.2026 | 48,48 | 48,48 | 46,19 | 46,65 | 5,16% | 1.862.454,00 |
| 04.08.2026 | 44,54 | 45,02 | 44,16 | 44,36 | -0,92% | 940.748,00 |
| 03.08.2026 | 44,74 | 45,28 | 44,45 | 44,77 | 0,56% | 688.117,00 |
| 31.07.2026 | 45,14 | 45,41 | 44,52 | 44,52 | -0,80% | 943.149,00 |
| 30.07.2026 | 44,47 | 45,35 | 44,45 | 44,88 | 0,81% | 928.961,00 |
| 29.07.2026 | 44,59 | 45,04 | 44,19 | 44,52 | 0,50% | 974.789,00 |
| 28.07.2026 | 44,40 | 44,62 | 43,95 | 44,30 | 0,11% | 600.240,00 |
| 27.07.2026 | 44,35 | 44,70 | 44,23 | 44,25 | 1,03% | 752.771,00 |
| 24.07.2026 | 43,34 | 43,84 | 43,10 | 43,80 | 2,22% | 810.072,00 |
| 23.07.2026 | 43,47 | 43,47 | 42,68 | 42,85 | -1,65% | 1.437.238,00 |
| 22.07.2026 | 44,10 | 44,11 | 43,30 | 43,57 | -0,98% | 1.122.609,00 |
| 21.07.2026 | 43,01 | 44,00 | 42,80 | 44,00 | 2,33% | 1.301.522,00 |
| 20.07.2026 | 41,88 | 43,16 | 41,88 | 43,00 | 3,04% | 1.266.567,00 |
| 17.07.2026 | 42,15 | 42,35 | 41,56 | 41,73 | -0,24% | 1.399.086,00 |
| 16.07.2026 | 42,07 | 42,10 | 41,32 | 41,83 | 0,14% | 784.403,00 |
| 15.07.2026 | 40,79 | 41,78 | 40,40 | 41,77 | 1,83% | 695.417,00 |
| 14.07.2026 | 41,27 | 41,65 | 41,02 | 41,02 | -1,61% | 776.980,00 |
| 13.07.2026 | 42,21 | 42,49 | 41,66 | 41,69 | -2,07% | 820.188,00 |
| 10.07.2026 | 42,26 | 43,17 | 42,23 | 42,57 | 0,83% | 1.049.791,00 |
| 09.07.2026 | 42,50 | 42,83 | 42,22 | 42,22 | -0,42% | 1.146.550,00 |
| 08.07.2026 | 42,68 | 43,01 | 42,35 | 42,40 | -2,33% | 1.011.180,00 |
| 07.07.2026 | 43,69 | 44,07 | 43,41 | 43,41 | 0,49% | 1.160.608,00 |
| 06.07.2026 | 42,54 | 43,27 | 42,50 | 43,20 | 1,81% | 1.166.395,00 |
| 03.07.2026 | 42,19 | 42,56 | 42,07 | 42,43 | 0,74% | 896.738,00 |
| 02.07.2026 | 41,62 | 42,32 | 40,79 | 42,12 | 2,66% | 1.375.147,00 |
| 01.07.2026 | 40,01 | 41,28 | 39,79 | 41,03 | 2,65% | 1.442.044,00 |
| 30.06.2026 | 39,13 | 40,14 | 39,13 | 39,97 | 1,34% | 1.217.876,00 |
| 29.06.2026 | 39,71 | 39,83 | 39,27 | 39,44 | -0,95% | 829.196,00 |
| 26.06.2026 | 40,14 | 40,34 | 39,58 | 39,82 | -0,72% | 746.563,00 |
| 25.06.2026 | 39,73 | 40,31 | 39,55 | 40,11 | 0,10% | 1.008.971,00 |
| 24.06.2026 | 39,57 | 40,15 | 39,57 | 40,07 | 0,43% | 1.102.316,00 |
| 23.06.2026 | 39,70 | 40,30 | 39,36 | 39,90 | 0,91% | 1.020.495,00 |
| 22.06.2026 | 39,37 | 39,54 | 38,85 | 39,54 | -0,18% | 1.710.838,00 |
| 19.06.2026 | 39,31 | 39,98 | 39,16 | 39,61 | 0,76% | 3.178.811,00 |
| 18.06.2026 | 38,93 | 39,34 | 38,76 | 39,31 | 0,69% | 1.566.372,00 |
| 17.06.2026 | 38,46 | 39,04 | 38,42 | 39,04 | 0,70% | 786.497,00 |
| 16.06.2026 | 39,09 | 39,27 | 38,21 | 38,77 | -0,21% | 942.763,00 |
| 15.06.2026 | 38,23 | 38,93 | 38,18 | 38,85 | 3,13% | 1.538.771,00 |
| 12.06.2026 | 37,50 | 38,08 | 37,47 | 37,67 | 1,13% | 861.281,00 |
| 11.06.2026 | 37,23 | 37,54 | 36,87 | 37,25 | -1,17% | 1.185.557,00 |
| 10.06.2026 | 37,46 | 37,86 | 37,41 | 37,69 | 1,40% | 1.339.913,00 |
| 09.06.2026 | 36,68 | 37,65 | 36,64 | 37,17 | 0,68% | 1.181.737,00 |
| 08.06.2026 | 36,90 | 37,25 | 36,77 | 36,92 | -0,91% | 1.060.310,00 |
| 05.06.2026 | 36,67 | 37,52 | 36,65 | 37,26 | 1,61% | 1.146.240,00 |
| 04.06.2026 | 36,20 | 36,78 | 36,02 | 36,67 | 1,97% | 1.408.603,00 |
| 03.06.2026 | 36,17 | 36,23 | 35,19 | 35,96 | -1,34% | 1.683.779,00 |
| 02.06.2026 | 35,75 | 36,79 | 35,11 | 36,45 | 2,82% | 2.488.950,00 |
| 01.06.2026 | 36,10 | 36,30 | 35,45 | 35,45 | -2,26% | 1.390.665,00 |
| 29.05.2026 | 37,01 | 37,04 | 36,26 | 36,27 | -1,20% | 3.253.791,00 |
| 28.05.2026 | 36,88 | 36,93 | 35,96 | 36,71 | -0,60% | 1.619.054,00 |