38,895€
-0,05%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,69 | 40,84 | 39,16 | 39,58 | -2,70% | 35.578,00 |
| 04.05.2026 | 41,32 | 41,32 | 40,59 | 40,68 | -1,35% | 11.692,00 |
| 30.04.2026 | 41,04 | 41,37 | 40,50 | 41,24 | 0,05% | 9.366,00 |
| 29.04.2026 | 40,75 | 41,70 | 40,14 | 41,22 | 1,15% | 3.317,00 |
| 28.04.2026 | 40,33 | 40,88 | 40,09 | 40,75 | 1,02% | 7.141,00 |
| 27.04.2026 | 40,29 | 40,47 | 39,99 | 40,34 | -0,21% | 12.639,00 |
| 24.04.2026 | 40,62 | 40,89 | 40,09 | 40,42 | -0,43% | 29.019,00 |
| 23.04.2026 | 42,34 | 42,40 | 40,28 | 40,60 | -4,22% | 12.261,00 |
| 22.04.2026 | 43,25 | 43,27 | 42,10 | 42,39 | -1,36% | 10.145,00 |
| 21.04.2026 | 44,09 | 44,31 | 42,97 | 42,97 | -2,48% | 8.302,00 |
| 20.04.2026 | 44,34 | 44,47 | 43,73 | 44,07 | -1,03% | 7.174,00 |
| 17.04.2026 | 44,40 | 44,83 | 43,75 | 44,53 | 0,51% | 5.011,00 |
| 16.04.2026 | 44,35 | 44,52 | 43,99 | 44,30 | -0,09% | 6.592,00 |
| 15.04.2026 | 44,78 | 45,00 | 44,03 | 44,34 | -1,08% | 4.126,00 |
| 14.04.2026 | 44,81 | 44,93 | 44,40 | 44,83 | -0,04% | 5.646,00 |
| 13.04.2026 | 44,15 | 44,85 | 43,97 | 44,85 | 0,54% | 2.636,00 |
| 10.04.2026 | 44,61 | 45,19 | 44,34 | 44,61 | 0,08% | 1.998,00 |
| 09.04.2026 | 44,58 | 44,76 | 43,87 | 44,57 | -0,36% | 3.911,00 |
| 08.04.2026 | 44,94 | 45,22 | 44,51 | 44,73 | 2,30% | 8.249,00 |
| 07.04.2026 | 43,53 | 43,95 | 42,93 | 43,73 | 0,19% | 6.851,00 |
| 02.04.2026 | 43,61 | 43,70 | 42,96 | 43,64 | -0,67% | 8.778,00 |
| 01.04.2026 | 44,86 | 45,34 | 43,79 | 43,94 | -1,44% | 7.226,00 |
| 31.03.2026 | 44,84 | 44,90 | 44,06 | 44,58 | 0,35% | 6.286,00 |
| 30.03.2026 | 43,52 | 44,71 | 43,52 | 44,42 | 2,39% | 4.066,00 |
| 27.03.2026 | 44,12 | 44,41 | 43,39 | 43,39 | -1,49% | 1.289,00 |
| 26.03.2026 | 44,20 | 44,50 | 43,87 | 44,04 | -0,90% | 2.806,00 |
| 25.03.2026 | 44,42 | 44,96 | 44,30 | 44,44 | 0,14% | 8.410,00 |
| 24.03.2026 | 43,85 | 44,57 | 43,84 | 44,38 | 0,37% | 5.835,00 |
| 23.03.2026 | 42,76 | 44,69 | 42,36 | 44,22 | 2,81% | 15.308,00 |
| 20.03.2026 | 44,55 | 45,13 | 42,93 | 43,01 | -2,99% | 29.641,00 |
| 19.03.2026 | 45,38 | 45,52 | 44,24 | 44,33 | -2,40% | 77.842,00 |
| 18.03.2026 | 46,57 | 46,91 | 45,40 | 45,42 | -2,12% | 4.719,00 |
| 17.03.2026 | 46,87 | 46,95 | 46,05 | 46,41 | -1,31% | 7.428,00 |
| 16.03.2026 | 46,95 | 47,22 | 46,59 | 47,02 | 0,76% | 5.554,00 |
| 13.03.2026 | 46,49 | 47,29 | 46,17 | 46,67 | 0,39% | 3.282,00 |
| 12.03.2026 | 46,76 | 47,12 | 46,42 | 46,49 | -1,39% | 2.913,00 |
| 11.03.2026 | 48,12 | 48,13 | 47,14 | 47,14 | -1,91% | 11.346,00 |
| 10.03.2026 | 47,66 | 48,58 | 47,66 | 48,06 | 0,84% | 4.062,00 |
| 09.03.2026 | 44,83 | 47,95 | 44,69 | 47,66 | 2,11% | 29.359,00 |
| 06.03.2026 | 46,70 | 47,22 | 46,06 | 46,68 | 0,50% | 5.337,00 |
| 05.03.2026 | 48,21 | 48,48 | 46,13 | 46,45 | -4,31% | 12.972,00 |
| 04.03.2026 | 48,23 | 48,93 | 48,10 | 48,54 | 0,03% | 4.654,00 |
| 03.03.2026 | 50,13 | 50,23 | 47,65 | 48,52 | -4,00% | 10.624,00 |
| 02.03.2026 | 49,91 | 50,81 | 49,55 | 50,54 | -0,20% | 9.119,00 |
| 27.02.2026 | 51,15 | 51,35 | 50,18 | 50,64 | -1,17% | 11.144,00 |
| 26.02.2026 | 50,95 | 52,09 | 50,89 | 51,24 | 0,39% | 6.578,00 |
| 25.02.2026 | 48,76 | 51,45 | 48,17 | 51,04 | 1,57% | 66.964,00 |
| 24.02.2026 | 51,70 | 51,70 | 50,10 | 50,25 | -2,80% | 5.356,00 |
| 23.02.2026 | 51,76 | 52,33 | 51,66 | 51,70 | -0,65% | 23.235,00 |
| 20.02.2026 | 52,15 | 52,49 | 51,79 | 52,04 | -0,02% | 3.671,00 |
| 19.02.2026 | 51,70 | 52,96 | 51,64 | 52,05 | 0,58% | 3.830,00 |
| 18.02.2026 | 52,14 | 52,72 | 51,62 | 51,75 | -0,82% | 7.230,00 |
| 17.02.2026 | 50,88 | 52,20 | 50,87 | 52,18 | 2,17% | 9.474,00 |
| 16.02.2026 | 50,53 | 51,21 | 50,31 | 51,07 | 1,25% | 10.561,00 |
| 13.02.2026 | 50,13 | 50,80 | 49,99 | 50,44 | 0,57% | 4.622,00 |
| 12.02.2026 | 50,15 | 50,68 | 49,92 | 50,16 | -0,21% | 7.528,00 |
| 11.02.2026 | 49,97 | 50,27 | 49,56 | 50,26 | 0,57% | 2.366,00 |
| 10.02.2026 | 49,87 | 50,62 | 49,51 | 49,98 | 0,06% | 8.986,00 |
| 09.02.2026 | 49,76 | 49,95 | 49,27 | 49,95 | 0,48% | 10.315,00 |
| 06.02.2026 | 49,11 | 49,77 | 49,07 | 49,71 | 1,29% | 10.157,00 |
| 05.02.2026 | 49,19 | 49,37 | 48,28 | 49,07 | -0,30% | 5.711,00 |
| 04.02.2026 | 48,84 | 49,68 | 48,68 | 49,22 | 1,13% | 8.190,00 |
| 03.02.2026 | 48,65 | 49,08 | 48,09 | 48,67 | 1,33% | 8.841,00 |
| 02.02.2026 | 46,79 | 48,20 | 46,73 | 48,03 | 1,89% | 9.929,00 |
| 30.01.2026 | 46,82 | 47,47 | 46,34 | 47,14 | 0,54% | 13.484,00 |
| 29.01.2026 | 47,75 | 47,87 | 46,56 | 46,89 | -1,88% | 23.254,00 |
| 28.01.2026 | 49,56 | 49,64 | 47,55 | 47,79 | -3,45% | 40.710,00 |
| 27.01.2026 | 48,15 | 49,57 | 47,90 | 49,50 | 2,99% | 8.598,00 |
| 26.01.2026 | 48,31 | 48,46 | 47,49 | 48,06 | -0,63% | 6.118,00 |
| 23.01.2026 | 48,44 | 48,52 | 48,04 | 48,37 | -0,12% | 4.808,00 |
| 22.01.2026 | 48,24 | 48,78 | 47,85 | 48,43 | 0,45% | 6.388,00 |
| 21.01.2026 | 47,06 | 48,28 | 46,67 | 48,21 | 2,56% | 6.438,00 |
| 20.01.2026 | 48,94 | 49,13 | 46,69 | 47,01 | -4,70% | 14.456,00 |
| 19.01.2026 | 49,29 | 49,39 | 48,86 | 49,33 | -1,05% | 4.443,00 |
| 16.01.2026 | 49,60 | 50,70 | 49,59 | 49,85 | 0,54% | 9.902,00 |
| 15.01.2026 | 51,85 | 51,85 | 49,15 | 49,58 | -4,38% | 26.062,00 |
| 14.01.2026 | 51,12 | 51,98 | 51,08 | 51,85 | 1,51% | 5.922,00 |
| 13.01.2026 | 50,67 | 51,48 | 50,28 | 51,08 | 0,43% | 12.120,00 |
| 12.01.2026 | 49,40 | 50,88 | 49,21 | 50,86 | 3,28% | 14.231,00 |
| 09.01.2026 | 49,78 | 49,80 | 49,16 | 49,25 | -1,09% | 5.840,00 |
| 08.01.2026 | 48,88 | 49,85 | 48,72 | 49,79 | 1,86% | 29.693,00 |
| 07.01.2026 | 48,50 | 49,07 | 48,37 | 48,88 | 0,77% | 9.917,00 |
| 06.01.2026 | 47,81 | 48,78 | 47,76 | 48,51 | 1,71% | 8.407,00 |
| 05.01.2026 | 47,87 | 48,20 | 47,47 | 47,69 | -0,21% | 6.221,00 |
| 02.01.2026 | 48,91 | 49,13 | 47,68 | 47,79 | -2,27% | 12.336,00 |
| 30.12.2025 | 48,70 | 48,93 | 48,49 | 48,90 | 0,40% | 2.957,00 |
| 29.12.2025 | 48,61 | 48,85 | 48,41 | 48,71 | 0,16% | 6.129,00 |
| 23.12.2025 | 48,58 | 48,81 | 48,30 | 48,63 | 0,12% | 3.659,00 |
| 22.12.2025 | 48,15 | 48,57 | 47,83 | 48,57 | 0,57% | 6.075,00 |
| 19.12.2025 | 47,82 | 48,39 | 47,70 | 48,29 | 1,00% | 4.054,00 |
| 18.12.2025 | 47,65 | 48,04 | 47,50 | 47,81 | 0,39% | 5.854,00 |
| 17.12.2025 | 47,57 | 48,20 | 47,37 | 47,63 | 0,33% | 6.321,00 |
| 16.12.2025 | 48,36 | 48,74 | 47,19 | 47,47 | -2,04% | 7.667,00 |
| 15.12.2025 | 47,63 | 49,11 | 47,56 | 48,46 | 1,86% | 21.666,00 |
| 12.12.2025 | 47,98 | 48,03 | 47,18 | 47,58 | -0,84% | 7.824,00 |
| 11.12.2025 | 48,05 | 48,35 | 47,72 | 47,98 | -0,37% | 3.538,00 |
| 10.12.2025 | 46,94 | 48,18 | 46,88 | 48,16 | 2,61% | 10.392,00 |
| 09.12.2025 | 47,63 | 47,64 | 46,65 | 46,94 | -1,45% | 6.337,00 |
| 08.12.2025 | 47,52 | 48,49 | 47,36 | 47,63 | 0,14% | 5.733,00 |
| 05.12.2025 | 47,89 | 48,31 | 47,54 | 47,56 | -0,65% | 3.645,00 |