42,040€
-0,26%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 42,14 | 42,19 | 41,65 | 42,07 | -0,19% | 857,00 |
| 24.07.2025 | 42,16 | 42,52 | 42,02 | 42,15 | 0,02% | 361,00 |
| 23.07.2025 | 41,76 | 42,29 | 41,75 | 42,14 | 0,89% | 2.000,00 |
| 22.07.2025 | 40,48 | 41,77 | 40,44 | 41,77 | 3,16% | 3.127,00 |
| 21.07.2025 | 40,86 | 41,08 | 40,33 | 40,49 | -0,87% | 1.414,00 |
| 18.07.2025 | 41,19 | 41,42 | 40,80 | 40,85 | -0,89% | 4.353,00 |
| 17.07.2025 | 41,30 | 41,32 | 40,79 | 41,21 | -0,10% | 545,00 |
| 16.07.2025 | 41,31 | 41,57 | 40,90 | 41,25 | -0,15% | 887,00 |
| 15.07.2025 | 42,05 | 42,08 | 40,98 | 41,31 | -1,76% | 1.549,00 |
| 14.07.2025 | 41,38 | 42,12 | 41,38 | 42,05 | 0,38% | 1.759,00 |
| 11.07.2025 | 42,22 | 42,23 | 41,83 | 41,89 | -0,76% | 745,00 |
| 10.07.2025 | 42,21 | 42,55 | 41,75 | 42,21 | -0,04% | 2.044,00 |
| 09.07.2025 | 42,03 | 42,58 | 41,78 | 42,23 | 0,66% | 2.710,00 |
| 08.07.2025 | 42,33 | 42,41 | 41,49 | 41,95 | -0,82% | 3.790,00 |
| 07.07.2025 | 42,36 | 42,77 | 42,22 | 42,30 | -0,15% | 2.747,00 |
| 04.07.2025 | 42,24 | 42,53 | 42,17 | 42,36 | 0,15% | 267,00 |
| 03.07.2025 | 42,22 | 42,65 | 42,06 | 42,30 | 0,25% | 848,00 |
| 02.07.2025 | 42,66 | 42,79 | 42,08 | 42,19 | -1,08% | 318,00 |
| 01.07.2025 | 42,73 | 42,90 | 42,31 | 42,65 | -0,09% | - |
| 30.06.2025 | 42,60 | 42,94 | 42,48 | 42,69 | 0,13% | - |
| 27.06.2025 | 42,34 | 42,65 | 0,00 | 42,64 | 0,79% | 10,00 |
| 26.06.2025 | 41,98 | 42,30 | 41,92 | 42,30 | 0,86% | - |
| 25.06.2025 | 42,35 | 42,49 | 41,86 | 41,94 | -1,00% | - |
| 24.06.2025 | 42,30 | 42,59 | 41,95 | 42,37 | 0,89% | 462,00 |
| 23.06.2025 | 41,78 | 42,46 | 41,52 | 41,99 | 0,36% | 763,00 |
| 20.06.2025 | 41,63 | 42,17 | 41,63 | 41,84 | 0,53% | 3.501,00 |
| 19.06.2025 | 42,10 | 42,12 | 41,48 | 41,62 | -0,67% | 1.144,00 |
| 18.06.2025 | 42,86 | 43,01 | 41,83 | 41,90 | -2,24% | 3.568,00 |
| 17.06.2025 | 43,74 | 43,74 | 42,84 | 42,86 | -2,00% | 1.822,00 |
| 16.06.2025 | 43,89 | 44,39 | 43,73 | 43,74 | 0,06% | 2.629,00 |
| 13.06.2025 | 43,08 | 44,20 | 43,08 | 43,71 | -0,84% | 4.116,00 |
| 12.06.2025 | 43,94 | 44,34 | 43,77 | 44,08 | 0,30% | 3.364,00 |
| 11.06.2025 | 43,67 | 44,11 | 43,67 | 43,95 | 0,30% | 2.884,00 |
| 10.06.2025 | 43,90 | 44,17 | 43,59 | 43,82 | -0,17% | 701,00 |
| 09.06.2025 | 44,11 | 44,38 | 43,73 | 43,90 | -0,48% | 2.765,00 |
| 06.06.2025 | 44,13 | 44,40 | 44,03 | 44,11 | -0,05% | 1.288,00 |
| 05.06.2025 | 43,66 | 44,34 | 43,59 | 44,13 | 1,04% | 5.546,00 |
| 04.06.2025 | 43,47 | 43,90 | 43,45 | 43,67 | 0,52% | 940,00 |
| 03.06.2025 | 44,08 | 44,34 | 43,37 | 43,45 | -1,60% | 932,00 |
| 02.06.2025 | 43,24 | 44,20 | 42,81 | 44,15 | 2,10% | 6.309,00 |
| 30.05.2025 | 42,42 | 43,25 | 42,25 | 43,24 | 1,93% | 4.061,00 |
| 29.05.2025 | 42,58 | 42,86 | 42,24 | 42,42 | -0,43% | 2.436,00 |
| 28.05.2025 | 43,31 | 43,38 | 42,57 | 42,61 | -1,72% | 5.029,00 |
| 27.05.2025 | 43,16 | 43,41 | 42,99 | 43,35 | 0,41% | 554,00 |
| 26.05.2025 | 43,12 | 43,20 | 42,40 | 43,18 | 0,13% | 3.077,00 |
| 23.05.2025 | 43,20 | 43,58 | 42,51 | 43,12 | -0,24% | 1.983,00 |
| 22.05.2025 | 43,21 | 43,58 | 43,17 | 43,23 | -0,01% | 1.942,00 |
| 21.05.2025 | 43,94 | 44,02 | 43,11 | 43,23 | -1,69% | 4.188,00 |
| 20.05.2025 | 43,44 | 44,01 | 43,32 | 43,98 | 1,24% | 2.588,00 |
| 19.05.2025 | 42,73 | 43,44 | 42,73 | 43,44 | 1,06% | 1.967,00 |
| 16.05.2025 | 42,56 | 43,11 | 42,34 | 42,98 | 0,99% | 616,00 |
| 15.05.2025 | 41,65 | 42,65 | 41,45 | 42,56 | 2,18% | 96,00 |
| 14.05.2025 | 41,99 | 42,36 | 41,65 | 41,65 | -0,88% | 1.118,00 |
| 13.05.2025 | 42,99 | 43,28 | 41,98 | 42,02 | -2,26% | 1.073,00 |
| 12.05.2025 | 43,64 | 43,64 | 42,63 | 42,99 | -0,42% | 1.342,00 |
| 09.05.2025 | 42,80 | 43,25 | 42,41 | 43,17 | 0,86% | 1.358,00 |
| 08.05.2025 | 43,46 | 43,55 | 42,79 | 42,80 | -1,13% | 2.536,00 |
| 07.05.2025 | 42,58 | 44,04 | 41,95 | 43,29 | 1,70% | 4.302,00 |
| 06.05.2025 | 42,38 | 42,73 | 42,02 | 42,57 | 0,33% | 2.929,00 |
| 05.05.2025 | 42,09 | 42,59 | 42,09 | 42,43 | 0,44% | 4.544,00 |
| 02.05.2025 | 41,73 | 42,50 | 41,73 | 42,24 | 1,19% | 5.556,00 |
| 30.04.2025 | 40,90 | 41,85 | 40,80 | 41,75 | 1,90% | 2.836,00 |
| 29.04.2025 | 40,81 | 41,06 | 40,51 | 40,97 | 0,38% | 3.485,00 |
| 28.04.2025 | 39,80 | 40,81 | 39,80 | 40,81 | 2,10% | 3.577,00 |
| 25.04.2025 | 39,83 | 40,26 | 39,73 | 39,97 | 0,35% | 3.523,00 |
| 24.04.2025 | 39,44 | 40,06 | 39,20 | 39,83 | 1,03% | 2.222,00 |
| 23.04.2025 | 40,54 | 40,54 | 39,04 | 39,43 | -1,02% | 1.065,00 |
| 22.04.2025 | 39,11 | 39,83 | 38,67 | 39,83 | 1,84% | 3.897,00 |
| 17.04.2025 | 39,62 | 39,69 | 38,72 | 39,11 | -0,46% | 2.222,00 |
| 16.04.2025 | 38,95 | 39,59 | 38,66 | 39,29 | 0,87% | 2.315,00 |
| 15.04.2025 | 38,41 | 39,25 | 38,05 | 38,95 | 1,45% | 886,00 |
| 14.04.2025 | 37,09 | 38,47 | 37,09 | 38,40 | 3,83% | 3.593,00 |
| 11.04.2025 | 36,76 | 37,06 | 36,03 | 36,98 | 0,65% | 1.280,00 |
| 10.04.2025 | 37,39 | 38,11 | 36,09 | 36,74 | -2,44% | 4.596,00 |
| 09.04.2025 | 36,57 | 38,10 | 34,75 | 37,66 | 3,26% | 3.976,00 |
| 08.04.2025 | 36,41 | 37,51 | 36,11 | 36,47 | 0,22% | 2.856,00 |
| 07.04.2025 | 37,49 | 37,54 | 32,32 | 36,39 | -3,40% | 20.056,00 |
| 04.04.2025 | 39,55 | 39,69 | 37,53 | 37,67 | -4,78% | 8.374,00 |
| 03.04.2025 | 39,22 | 40,20 | 38,50 | 39,56 | 0,57% | 2.658,00 |
| 02.04.2025 | 39,44 | 39,53 | 38,46 | 39,34 | -0,25% | 650,00 |
| 01.04.2025 | 39,40 | 39,83 | 39,32 | 39,44 | 0,06% | 289,00 |
| 31.03.2025 | 39,99 | 39,99 | 38,93 | 39,41 | -1,40% | 2.241,00 |
| 28.03.2025 | 39,87 | 40,21 | 39,79 | 39,97 | 0,00% | 665,00 |
| 27.03.2025 | 40,12 | 40,25 | 39,84 | 39,97 | -0,35% | 2.682,00 |
| 26.03.2025 | 39,91 | 40,59 | 39,84 | 40,11 | 0,40% | 2.706,00 |
| 25.03.2025 | 39,36 | 40,14 | 39,17 | 39,95 | 1,49% | 775,00 |
| 24.03.2025 | 39,68 | 39,89 | 39,04 | 39,37 | -0,71% | 494,00 |
| 21.03.2025 | 39,39 | 39,94 | 39,39 | 39,65 | 0,19% | 2.370,00 |
| 20.03.2025 | 39,99 | 40,13 | 39,50 | 39,57 | -1,03% | 854,00 |
| 19.03.2025 | 39,99 | 40,15 | 39,60 | 39,98 | -0,03% | 377,00 |
| 18.03.2025 | 39,93 | 40,15 | 39,64 | 39,99 | 0,08% | 3.089,00 |
| 17.03.2025 | 39,63 | 40,23 | 39,49 | 39,96 | 0,65% | 4.285,00 |
| 14.03.2025 | 38,88 | 39,74 | 38,81 | 39,70 | 2,10% | 1.899,00 |
| 13.03.2025 | 39,54 | 39,54 | 38,82 | 38,89 | -1,63% | 1.192,00 |
| 12.03.2025 | 38,45 | 39,65 | 38,25 | 39,53 | 3,40% | 1.208,00 |
| 11.03.2025 | 39,42 | 39,59 | 38,08 | 38,23 | -2,83% | 5.116,00 |
| 10.03.2025 | 40,38 | 40,44 | 39,17 | 39,35 | -2,59% | 6.438,00 |
| 07.03.2025 | 40,33 | 40,45 | 39,55 | 40,39 | 0,11% | 3.654,00 |
| 06.03.2025 | 40,57 | 40,90 | 40,04 | 40,35 | -0,60% | 7.219,00 |
| 05.03.2025 | 39,46 | 40,71 | 39,46 | 40,59 | 2,82% | 6.969,00 |