44,605€
0,51%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 44,63 | 45,33 | 44,01 | 44,51 | 0,28% | 525,00 |
| 31.03.2026 | 44,41 | 44,91 | 44,05 | 44,38 | 0,18% | 110,00 |
| 30.03.2026 | 43,42 | 44,52 | 43,42 | 44,30 | 1,43% | 531,00 |
| 27.03.2026 | 44,18 | 44,40 | 43,67 | 43,68 | -1,30% | 546,00 |
| 26.03.2026 | 44,25 | 44,41 | 43,87 | 44,25 | -0,63% | 110,00 |
| 25.03.2026 | 44,28 | 44,95 | 44,28 | 44,53 | 0,39% | 101,00 |
| 24.03.2026 | 43,89 | 44,53 | 43,89 | 44,36 | 0,78% | 78,00 |
| 23.03.2026 | 42,92 | 44,69 | 42,36 | 44,01 | 2,03% | 4.066,00 |
| 20.03.2026 | 44,47 | 45,12 | 43,03 | 43,14 | -3,19% | 4.471,00 |
| 19.03.2026 | 45,57 | 45,57 | 44,31 | 44,56 | -2,01% | 2.266,00 |
| 18.03.2026 | 46,57 | 46,91 | 45,47 | 45,47 | -2,38% | 491,00 |
| 17.03.2026 | 47,00 | 47,00 | 46,05 | 46,58 | -0,34% | 2,00 |
| 16.03.2026 | 46,68 | 47,21 | 46,59 | 46,74 | -0,10% | 287,00 |
| 13.03.2026 | 46,53 | 47,27 | 46,17 | 46,79 | 0,72% | 518,00 |
| 12.03.2026 | 47,18 | 47,18 | 46,45 | 46,45 | -1,70% | 162,00 |
| 11.03.2026 | 48,02 | 48,08 | 47,13 | 47,26 | -1,58% | 300,00 |
| 10.03.2026 | 47,52 | 48,57 | 47,50 | 48,02 | 0,85% | 353,00 |
| 09.03.2026 | 46,66 | 47,91 | 44,40 | 47,61 | 2,65% | 2.031,00 |
| 06.03.2026 | 46,46 | 47,22 | 46,07 | 46,38 | 0,00% | 953,00 |
| 05.03.2026 | 48,59 | 48,59 | 46,12 | 46,38 | -4,55% | 1.499,00 |
| 04.03.2026 | 48,55 | 48,92 | 48,05 | 48,59 | 1,28% | 815,00 |
| 03.03.2026 | 50,55 | 50,63 | 47,66 | 47,98 | -3,92% | 3.463,00 |
| 02.03.2026 | 50,33 | 50,66 | 49,51 | 49,93 | -0,97% | 2.476,00 |
| 27.02.2026 | 51,35 | 51,35 | 50,30 | 50,42 | -1,77% | 1,00 |
| 26.02.2026 | 51,06 | 52,08 | 50,90 | 51,33 | 0,08% | 1.380,00 |
| 25.02.2026 | 50,16 | 51,44 | 48,18 | 51,29 | 2,21% | 3.684,00 |
| 24.02.2026 | 51,75 | 51,79 | 50,11 | 50,18 | -3,03% | 2.213,00 |
| 23.02.2026 | 51,90 | 52,32 | 51,68 | 51,75 | -0,46% | 549,00 |
| 20.02.2026 | 51,96 | 52,47 | 51,79 | 51,99 | -0,29% | 2.007,00 |
| 19.02.2026 | 51,67 | 52,96 | 51,60 | 52,14 | 0,37% | 510,00 |
| 18.02.2026 | 52,09 | 52,70 | 51,65 | 51,95 | 0,00% | 825,00 |
| 17.02.2026 | 50,78 | 52,06 | 50,78 | 51,95 | 1,78% | 1.121,00 |
| 16.02.2026 | 50,49 | 51,21 | 50,27 | 51,04 | 1,03% | 576,00 |
| 13.02.2026 | 50,12 | 50,52 | 49,99 | 50,52 | 0,58% | 561,00 |
| 12.02.2026 | 50,45 | 50,68 | 49,92 | 50,23 | 0,59% | 1.329,00 |
| 11.02.2026 | 49,96 | 50,09 | 49,56 | 49,94 | -0,14% | 764,00 |
| 10.02.2026 | 49,84 | 50,59 | 49,51 | 50,01 | 0,82% | 1.852,00 |
| 09.02.2026 | 49,74 | 49,84 | 49,28 | 49,60 | -0,04% | 782,00 |
| 06.02.2026 | 49,11 | 49,69 | 48,99 | 49,62 | 0,83% | 126,00 |
| 05.02.2026 | 49,11 | 49,36 | 48,28 | 49,21 | -0,05% | 4.272,00 |
| 04.02.2026 | 48,79 | 49,68 | 48,65 | 49,24 | 0,92% | 1.927,00 |
| 03.02.2026 | 48,24 | 49,07 | 48,08 | 48,79 | 1,70% | 3.327,00 |
| 02.02.2026 | 47,00 | 48,20 | 46,79 | 47,97 | 1,48% | 1.054,00 |
| 30.01.2026 | 46,88 | 47,47 | 46,32 | 47,27 | 0,85% | 768,00 |
| 29.01.2026 | 47,74 | 47,91 | 46,56 | 46,87 | -2,17% | 1.370,00 |
| 28.01.2026 | 49,49 | 49,80 | 47,56 | 47,91 | -2,24% | 1.816,00 |
| 27.01.2026 | 48,19 | 49,06 | 47,88 | 49,01 | 2,00% | 1.032,00 |
| 26.01.2026 | 48,38 | 48,44 | 47,50 | 48,05 | -0,68% | 714,00 |
| 23.01.2026 | 48,47 | 48,58 | 48,05 | 48,38 | -0,62% | 615,00 |
| 22.01.2026 | 48,31 | 48,77 | 47,86 | 48,68 | 0,71% | 3.988,00 |
| 21.01.2026 | 47,14 | 48,37 | 46,68 | 48,34 | 2,51% | 1.732,00 |
| 20.01.2026 | 49,34 | 49,34 | 46,70 | 47,15 | -4,37% | 5.333,00 |
| 19.01.2026 | 49,79 | 49,79 | 48,86 | 49,31 | -0,92% | 2.201,00 |
| 16.01.2026 | 49,63 | 50,72 | 49,59 | 49,77 | -0,11% | 3.525,00 |
| 15.01.2026 | 51,87 | 51,95 | 49,16 | 49,82 | -4,01% | 7.423,00 |
| 14.01.2026 | 51,19 | 51,90 | 51,09 | 51,90 | 1,17% | 1.244,00 |
| 13.01.2026 | 50,71 | 51,48 | 50,28 | 51,30 | 1,20% | 562,00 |
| 12.01.2026 | 49,24 | 50,73 | 49,17 | 50,69 | 2,28% | 2.444,00 |
| 09.01.2026 | 49,69 | 49,80 | 49,43 | 49,56 | -0,11% | 709,00 |
| 08.01.2026 | 48,86 | 49,84 | 48,74 | 49,62 | 1,40% | 836,00 |
| 07.01.2026 | 48,50 | 49,07 | 48,38 | 48,93 | 1,03% | 3.056,00 |
| 06.01.2026 | 47,69 | 48,78 | 47,69 | 48,43 | 1,52% | 2.212,00 |
| 05.01.2026 | 47,88 | 48,20 | 47,47 | 47,71 | -0,62% | 1.006,00 |
| 02.01.2026 | 48,90 | 49,14 | 48,01 | 48,01 | -1,71% | 561,00 |
| 30.12.2025 | 48,70 | 48,85 | 48,50 | 48,84 | 0,21% | 211,00 |
| 29.12.2025 | 48,50 | 48,83 | 48,41 | 48,74 | 0,37% | 552,00 |
| 23.12.2025 | 48,57 | 48,80 | 48,30 | 48,56 | 0,09% | 300,00 |
| 22.12.2025 | 48,26 | 48,53 | 47,84 | 48,52 | 1,18% | 447,00 |
| 19.12.2025 | 47,87 | 48,08 | 47,73 | 47,95 | -0,03% | 100,00 |
| 18.12.2025 | 47,49 | 48,04 | 47,44 | 47,97 | 1,01% | 3.659,00 |
| 17.12.2025 | 47,46 | 48,21 | 47,38 | 47,49 | 0,57% | 2.976,00 |
| 16.12.2025 | 48,32 | 48,73 | 47,18 | 47,22 | -2,45% | 3.349,00 |
| 15.12.2025 | 47,57 | 49,11 | 47,56 | 48,40 | 1,64% | 2.303,00 |
| 12.12.2025 | 47,99 | 48,04 | 47,19 | 47,62 | -0,99% | 4.492,00 |
| 11.12.2025 | 48,11 | 48,36 | 47,71 | 48,10 | 0,51% | - |
| 10.12.2025 | 46,87 | 48,05 | 46,85 | 47,85 | 2,32% | 2.709,00 |
| 09.12.2025 | 47,64 | 47,68 | 46,61 | 46,77 | -1,86% | 2.597,00 |
| 08.12.2025 | 47,55 | 48,49 | 47,36 | 47,65 | -0,45% | 996,00 |
| 05.12.2025 | 47,87 | 48,31 | 47,82 | 47,87 | -0,22% | 35,00 |
| 04.12.2025 | 47,45 | 48,28 | 47,35 | 47,97 | 1,38% | 665,00 |
| 03.12.2025 | 46,88 | 47,46 | 46,64 | 47,32 | 1,61% | 565,00 |
| 02.12.2025 | 46,36 | 46,76 | 46,16 | 46,57 | 0,17% | 604,00 |
| 01.12.2025 | 47,34 | 47,34 | 46,30 | 46,49 | -1,80% | 524,00 |
| 28.11.2025 | 47,38 | 47,46 | 46,94 | 47,34 | -0,08% | 494,00 |
| 27.11.2025 | 47,60 | 47,60 | 47,15 | 47,38 | -0,28% | 1.427,00 |
| 26.11.2025 | 47,80 | 47,91 | 47,07 | 47,51 | -0,48% | 1.442,00 |
| 25.11.2025 | 47,17 | 47,81 | 47,01 | 47,74 | 1,08% | 576,00 |
| 24.11.2025 | 47,10 | 47,65 | 46,98 | 47,23 | 1,58% | 29,00 |
| 21.11.2025 | 46,18 | 46,69 | 45,70 | 46,50 | 0,25% | 1.099,00 |
| 20.11.2025 | 47,00 | 47,28 | 46,32 | 46,38 | -0,97% | 1.189,00 |
| 19.11.2025 | 47,61 | 47,61 | 46,84 | 46,84 | -0,55% | 492,00 |
| 18.11.2025 | 48,57 | 48,57 | 47,10 | 47,10 | -3,17% | 3.647,00 |
| 17.11.2025 | 48,67 | 49,22 | 48,55 | 48,64 | 0,22% | 962,00 |
| 14.11.2025 | 49,05 | 49,10 | 48,04 | 48,53 | -0,95% | 690,00 |
| 13.11.2025 | 49,79 | 50,09 | 48,94 | 49,00 | -0,49% | 921,00 |
| 12.11.2025 | 49,13 | 49,48 | 48,91 | 49,24 | 0,56% | 1.200,00 |
| 11.11.2025 | 47,88 | 48,96 | 47,69 | 48,96 | 2,53% | 2.860,00 |
| 10.11.2025 | 47,77 | 48,13 | 47,52 | 47,75 | 0,08% | 1.416,00 |
| 07.11.2025 | 48,26 | 48,55 | 47,67 | 47,71 | -0,60% | 871,00 |
| 06.11.2025 | 48,04 | 48,67 | 47,94 | 48,00 | -0,25% | 202,00 |