37,305€
-1,58%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 37,85 | 38,14 | 36,96 | 37,46 | -1,17% | 4.781,00 |
| 26.05.2026 | 38,56 | 38,62 | 37,69 | 37,91 | -1,67% | 2.158,00 |
| 25.05.2026 | 38,62 | 38,62 | 38,28 | 38,55 | -1,10% | 5.330,00 |
| 22.05.2026 | 40,27 | 40,28 | 38,75 | 38,98 | -2,91% | 2.555,00 |
| 21.05.2026 | 40,25 | 40,49 | 39,86 | 40,15 | 1,02% | 662,00 |
| 20.05.2026 | 39,53 | 39,83 | 39,29 | 39,75 | 0,25% | 90,00 |
| 19.05.2026 | 38,98 | 39,75 | 38,98 | 39,65 | 1,19% | 734,00 |
| 18.05.2026 | 38,77 | 39,37 | 38,32 | 39,18 | 0,91% | 453,00 |
| 15.05.2026 | 38,89 | 39,50 | 38,73 | 38,83 | -0,33% | 245,00 |
| 14.05.2026 | 38,34 | 39,09 | 38,33 | 38,96 | 1,16% | 400,00 |
| 13.05.2026 | 39,78 | 39,86 | 38,43 | 38,51 | -2,26% | 1.678,00 |
| 12.05.2026 | 39,80 | 40,00 | 39,17 | 39,40 | -1,19% | 1.503,00 |
| 11.05.2026 | 41,27 | 41,27 | 39,87 | 39,88 | -3,92% | 1.724,00 |
| 08.05.2026 | 40,60 | 41,80 | 40,52 | 41,50 | 2,24% | 1.914,00 |
| 07.05.2026 | 40,01 | 40,75 | 39,69 | 40,59 | 1,68% | 2.158,00 |
| 06.05.2026 | 39,73 | 41,61 | 38,23 | 39,92 | 1,50% | 2.551,00 |
| 05.05.2026 | 40,71 | 40,83 | 39,17 | 39,33 | -3,46% | 10.890,00 |
| 04.05.2026 | 41,19 | 41,34 | 40,64 | 40,74 | -1,25% | 196,00 |
| 30.04.2026 | 41,10 | 41,38 | 40,50 | 41,26 | 0,00% | 1.661,00 |
| 29.04.2026 | 40,54 | 41,69 | 40,14 | 41,26 | 1,78% | 1.375,00 |
| 28.04.2026 | 40,37 | 40,86 | 40,10 | 40,54 | 1,00% | 1.694,00 |
| 27.04.2026 | 40,33 | 40,39 | 39,99 | 40,14 | -0,36% | 236,00 |
| 24.04.2026 | 40,49 | 40,89 | 40,09 | 40,28 | -0,44% | 925,00 |
| 23.04.2026 | 42,30 | 42,38 | 40,29 | 40,46 | -4,76% | 1.529,00 |
| 22.04.2026 | 43,11 | 43,30 | 42,09 | 42,48 | -1,81% | 160,00 |
| 21.04.2026 | 44,05 | 44,32 | 43,22 | 43,27 | -1,66% | 868,00 |
| 20.04.2026 | 44,56 | 44,56 | 43,77 | 44,00 | -1,23% | 856,00 |
| 17.04.2026 | 44,28 | 44,83 | 43,75 | 44,55 | 0,70% | 766,00 |
| 16.04.2026 | 44,42 | 44,51 | 43,99 | 44,24 | -0,14% | 3.832,00 |
| 15.04.2026 | 44,82 | 44,99 | 44,03 | 44,30 | -0,57% | 4.500,00 |
| 14.04.2026 | 44,66 | 44,92 | 44,41 | 44,55 | 0,15% | 3.513,00 |
| 13.04.2026 | 43,93 | 44,51 | 43,93 | 44,49 | -0,84% | 272,00 |
| 10.04.2026 | 44,52 | 45,21 | 44,29 | 44,86 | 1,48% | 62,00 |
| 09.04.2026 | 44,54 | 44,72 | 43,87 | 44,21 | -1,07% | 36,00 |
| 08.04.2026 | 43,56 | 45,21 | 43,56 | 44,69 | 3,46% | 530,00 |
| 07.04.2026 | 43,67 | 43,95 | 42,93 | 43,19 | -1,01% | 743,00 |
| 02.04.2026 | 43,51 | 43,70 | 42,96 | 43,63 | -0,98% | 373,00 |
| 01.04.2026 | 44,63 | 45,33 | 44,01 | 44,06 | -0,72% | 624,00 |
| 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 |