49,175€
-2,06%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 50,00 | 50,03 | 49,26 | 49,30 | -1,81% | 2.141,00 |
| 31.10.2025 | 49,98 | 50,48 | 49,90 | 50,21 | 0,47% | 1.111,00 |
| 30.10.2025 | 50,58 | 50,74 | 49,95 | 49,98 | -1,12% | 2.404,00 |
| 29.10.2025 | 49,35 | 50,64 | 49,35 | 50,54 | 2,16% | 4.525,00 |
| 28.10.2025 | 49,29 | 50,02 | 49,22 | 49,47 | 0,47% | 2.014,00 |
| 27.10.2025 | 49,03 | 49,36 | 48,97 | 49,24 | 0,78% | 1.127,00 |
| 24.10.2025 | 48,93 | 49,13 | 48,56 | 48,86 | -0,48% | 1.585,00 |
| 23.10.2025 | 48,17 | 49,30 | 47,98 | 49,10 | 1,95% | 6.276,00 |
| 22.10.2025 | 48,19 | 48,32 | 47,89 | 48,16 | 0,18% | 190,00 |
| 21.10.2025 | 48,49 | 48,49 | 47,89 | 48,07 | -0,85% | 556,00 |
| 20.10.2025 | 47,90 | 48,61 | 47,55 | 48,48 | 1,35% | 1.367,00 |
| 17.10.2025 | 47,21 | 47,87 | 46,94 | 47,84 | 1,30% | 1.600,00 |
| 16.10.2025 | 47,54 | 47,98 | 46,20 | 47,22 | -1,02% | 4.279,00 |
| 15.10.2025 | 48,90 | 48,98 | 47,63 | 47,71 | -1,90% | 3.200,00 |
| 14.10.2025 | 47,96 | 49,03 | 47,81 | 48,63 | 1,98% | 3.351,00 |
| 13.10.2025 | 47,74 | 48,22 | 47,48 | 47,69 | -0,16% | 2.854,00 |
| 10.10.2025 | 48,06 | 48,24 | 47,73 | 47,76 | -0,92% | 238,00 |
| 09.10.2025 | 47,33 | 48,34 | 47,33 | 48,21 | 1,45% | 5.182,00 |
| 08.10.2025 | 46,28 | 47,54 | 45,97 | 47,52 | 3,17% | 6.773,00 |
| 07.10.2025 | 46,62 | 46,74 | 45,95 | 46,06 | -1,29% | 5.329,00 |
| 06.10.2025 | 47,14 | 47,22 | 46,53 | 46,66 | -1,05% | 1.365,00 |
| 03.10.2025 | 47,01 | 47,46 | 46,89 | 47,15 | 0,33% | 4.254,00 |
| 02.10.2025 | 47,47 | 47,62 | 46,63 | 47,00 | -0,60% | 4.671,00 |
| 01.10.2025 | 47,51 | 47,61 | 46,64 | 47,28 | -0,30% | 67,00 |
| 30.09.2025 | 46,51 | 47,46 | 46,40 | 47,42 | 1,75% | 2.171,00 |
| 29.09.2025 | 46,27 | 46,73 | 46,27 | 46,61 | 0,57% | 1.724,00 |
| 26.09.2025 | 46,00 | 46,70 | 45,70 | 46,34 | 0,79% | 4.247,00 |
| 25.09.2025 | 46,80 | 46,89 | 45,86 | 45,98 | -1,69% | 3.685,00 |
| 24.09.2025 | 47,01 | 47,04 | 46,46 | 46,77 | -0,92% | 4.116,00 |
| 23.09.2025 | 46,82 | 47,29 | 46,72 | 47,20 | 1,09% | 3.021,00 |
| 22.09.2025 | 46,91 | 46,97 | 46,40 | 46,69 | -0,61% | 3.542,00 |
| 19.09.2025 | 47,04 | 47,37 | 46,93 | 46,98 | -0,14% | 3.198,00 |
| 18.09.2025 | 47,52 | 47,69 | 47,01 | 47,04 | -0,77% | 3.800,00 |
| 17.09.2025 | 47,13 | 47,59 | 46,74 | 47,41 | 0,62% | 3.421,00 |
| 16.09.2025 | 46,75 | 47,45 | 46,66 | 47,12 | 0,65% | 291,00 |
| 15.09.2025 | 46,82 | 47,17 | 46,52 | 46,81 | 0,21% | 749,00 |
| 12.09.2025 | 47,07 | 47,17 | 46,62 | 46,71 | -0,60% | 2.952,00 |
| 11.09.2025 | 47,13 | 47,49 | 46,91 | 46,99 | -0,70% | 93,00 |
| 10.09.2025 | 47,34 | 47,55 | 47,13 | 47,32 | -0,38% | 183,00 |
| 09.09.2025 | 47,18 | 47,78 | 47,04 | 47,50 | 1,47% | 985,00 |
| 08.09.2025 | 46,89 | 47,11 | 46,76 | 46,81 | -0,06% | 434,00 |
| 05.09.2025 | 47,26 | 47,38 | 46,71 | 46,84 | -0,89% | 270,00 |
| 04.09.2025 | 46,52 | 47,62 | 46,48 | 47,26 | 1,65% | 4.110,00 |
| 03.09.2025 | 46,44 | 46,87 | 46,29 | 46,50 | 0,05% | 175,00 |
| 02.09.2025 | 46,77 | 46,90 | 46,31 | 46,47 | -0,60% | 4.683,00 |
| 01.09.2025 | 46,40 | 46,91 | 46,40 | 46,75 | 0,75% | 976,00 |
| 29.08.2025 | 46,33 | 46,81 | 46,21 | 46,40 | 0,05% | 368,00 |
| 28.08.2025 | 46,57 | 46,90 | 46,16 | 46,38 | -0,48% | 1.142,00 |
| 27.08.2025 | 47,08 | 47,17 | 46,51 | 46,60 | -1,02% | 478,00 |
| 26.08.2025 | 47,33 | 47,36 | 46,85 | 47,08 | -0,54% | 2.584,00 |
| 25.08.2025 | 47,75 | 47,75 | 47,24 | 47,34 | -0,85% | 2.999,00 |
| 22.08.2025 | 47,36 | 48,07 | 47,33 | 47,74 | 0,72% | 6.717,00 |
| 21.08.2025 | 47,11 | 47,75 | 47,00 | 47,40 | 0,48% | 1.744,00 |
| 20.08.2025 | 46,53 | 47,19 | 46,28 | 47,18 | 1,39% | 472,00 |
| 19.08.2025 | 46,49 | 47,02 | 46,37 | 46,53 | 0,09% | 2.998,00 |
| 18.08.2025 | 46,05 | 46,52 | 45,91 | 46,49 | 0,91% | 2.675,00 |
| 15.08.2025 | 46,10 | 46,38 | 45,62 | 46,07 | -0,07% | 2.937,00 |
| 14.08.2025 | 45,37 | 46,28 | 45,28 | 46,10 | 1,63% | 3.476,00 |
| 13.08.2025 | 44,17 | 45,59 | 44,13 | 45,36 | 2,82% | 5.485,00 |
| 12.08.2025 | 43,69 | 44,17 | 43,57 | 44,12 | 1,00% | 470,00 |
| 11.08.2025 | 43,81 | 44,15 | 43,64 | 43,68 | -0,14% | 749,00 |
| 08.08.2025 | 42,12 | 44,09 | 42,10 | 43,74 | 3,85% | 5.892,00 |
| 07.08.2025 | 41,80 | 42,25 | 41,24 | 42,12 | 0,93% | 3.043,00 |
| 06.08.2025 | 41,46 | 42,77 | 41,28 | 41,73 | 0,85% | 4.857,00 |
| 05.08.2025 | 41,41 | 41,62 | 40,75 | 41,38 | -0,05% | 999,00 |
| 04.08.2025 | 41,18 | 41,61 | 41,17 | 41,40 | 0,72% | 1.327,00 |
| 01.08.2025 | 41,93 | 41,94 | 41,09 | 41,11 | -1,94% | 1.885,00 |
| 31.07.2025 | 42,46 | 42,71 | 41,78 | 41,92 | -1,27% | 104,00 |
| 30.07.2025 | 42,04 | 42,71 | 42,04 | 42,46 | 1,02% | 1.514,00 |
| 29.07.2025 | 41,91 | 42,48 | 41,91 | 42,03 | 0,32% | 647,00 |
| 28.07.2025 | 42,34 | 42,42 | 41,65 | 41,90 | -0,42% | 896,00 |
| 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 |