37,650€
-4,83%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 38,64 | 39,72 | 38,59 | 39,48 | 2,08% | 12.473,00 |
| 03.03.2025 | 38,35 | 39,71 | 38,28 | 38,67 | 0,89% | 8.566,00 |
| 28.02.2025 | 37,83 | 38,65 | 37,72 | 38,33 | 1,01% | 3.318,00 |
| 27.02.2025 | 38,83 | 38,95 | 37,71 | 37,95 | -2,22% | 9.452,00 |
| 26.02.2025 | 36,70 | 39,57 | 36,70 | 38,81 | 5,72% | 20.628,00 |
| 25.02.2025 | 36,40 | 36,99 | 36,40 | 36,71 | 0,78% | 1.074,00 |
| 24.02.2025 | 36,63 | 36,84 | 36,28 | 36,42 | 0,25% | 402,00 |
| 21.02.2025 | 36,32 | 36,59 | 36,07 | 36,33 | 0,12% | 1.270,00 |
| 20.02.2025 | 36,65 | 36,88 | 36,24 | 36,29 | -0,93% | 3.693,00 |
| 19.02.2025 | 37,04 | 37,19 | 36,50 | 36,63 | -0,99% | 4.345,00 |
| 18.02.2025 | 37,42 | 37,42 | 36,65 | 36,99 | -1,10% | 973,00 |
| 17.02.2025 | 37,16 | 37,46 | 37,03 | 37,40 | 0,62% | 3.113,00 |
| 14.02.2025 | 37,96 | 38,11 | 37,09 | 37,17 | -2,12% | 4.871,00 |
| 13.02.2025 | 38,21 | 38,49 | 37,98 | 37,98 | -0,63% | 4.826,00 |
| 12.02.2025 | 38,10 | 38,22 | 37,76 | 38,22 | 0,30% | 2.720,00 |
| 11.02.2025 | 37,44 | 38,11 | 37,40 | 38,10 | 1,76% | 9.478,00 |
| 10.02.2025 | 37,15 | 37,52 | 37,12 | 37,44 | 1,04% | 5.953,00 |
| 07.02.2025 | 36,62 | 37,26 | 36,52 | 37,06 | 1,09% | 2.050,00 |
| 06.02.2025 | 37,22 | 37,37 | 36,51 | 36,66 | -1,39% | 1.939,00 |
| 05.02.2025 | 36,72 | 37,22 | 36,66 | 37,17 | 1,10% | 115,00 |
| 04.02.2025 | 37,18 | 37,35 | 36,51 | 36,77 | -1,22% | 4.564,00 |
| 03.02.2025 | 36,77 | 37,29 | 35,93 | 37,22 | 0,99% | 1.474,00 |
| 31.01.2025 | 37,14 | 37,40 | 36,82 | 36,86 | -0,79% | 2.398,00 |
| 30.01.2025 | 37,26 | 37,36 | 37,01 | 37,15 | -0,07% | 3.410,00 |
| 29.01.2025 | 37,14 | 37,32 | 36,55 | 37,18 | 0,12% | 3.312,00 |
| 28.01.2025 | 36,86 | 37,36 | 36,73 | 37,13 | 0,64% | 5.284,00 |
| 27.01.2025 | 36,68 | 36,99 | 36,04 | 36,90 | 0,60% | 2.746,00 |
| 24.01.2025 | 36,92 | 37,03 | 36,58 | 36,68 | -0,58% | 2.996,00 |
| 23.01.2025 | 35,76 | 36,93 | 35,75 | 36,89 | 3,15% | 3.210,00 |
| 22.01.2025 | 36,16 | 36,38 | 35,72 | 35,77 | -1,09% | 3.932,00 |
| 21.01.2025 | 36,32 | 36,47 | 36,00 | 36,16 | -0,43% | 3.638,00 |
| 20.01.2025 | 36,14 | 36,59 | 36,13 | 36,32 | 0,44% | 2.160,00 |
| 17.01.2025 | 35,52 | 36,67 | 35,52 | 36,16 | 1,74% | 5.503,00 |
| 16.01.2025 | 35,45 | 35,58 | 35,20 | 35,54 | 0,23% | 4.045,00 |
| 15.01.2025 | 34,89 | 35,46 | 34,76 | 35,46 | 2,21% | 13.857,00 |
| 14.01.2025 | 34,68 | 35,08 | 34,42 | 34,69 | 0,20% | 3.773,00 |
| 13.01.2025 | 35,14 | 35,14 | 34,57 | 34,62 | -1,37% | 2.424,00 |
| 10.01.2025 | 35,01 | 35,19 | 34,80 | 35,10 | 0,29% | 3.180,00 |
| 09.01.2025 | 34,50 | 35,13 | 34,47 | 35,00 | 1,45% | 810,00 |
| 08.01.2025 | 34,15 | 34,59 | 33,96 | 34,50 | 1,08% | 1.471,00 |
| 07.01.2025 | 34,12 | 34,44 | 33,89 | 34,13 | 0,06% | 2.637,00 |
| 06.01.2025 | 33,49 | 34,23 | 33,49 | 34,11 | 1,96% | 1.593,00 |
| 03.01.2025 | 33,37 | 33,64 | 33,22 | 33,46 | 0,27% | 351,00 |
| 02.01.2025 | 33,48 | 33,67 | 33,16 | 33,37 | -0,34% | 304,00 |
| 30.12.2024 | 33,45 | 33,65 | 33,20 | 33,48 | 0,24% | 3.043,00 |
| 27.12.2024 | 33,49 | 33,49 | 33,24 | 33,40 | -0,24% | 2.185,00 |
| 23.12.2024 | 33,20 | 33,56 | 32,89 | 33,48 | 0,97% | 1.973,00 |
| 20.12.2024 | 33,44 | 33,61 | 32,73 | 33,16 | -0,84% | 2.736,00 |
| 19.12.2024 | 33,82 | 34,17 | 33,39 | 33,44 | -1,15% | 2.042,00 |
| 18.12.2024 | 34,04 | 34,39 | 33,68 | 33,83 | -0,62% | 1.212,00 |
| 17.12.2024 | 34,79 | 34,79 | 33,87 | 34,04 | -2,14% | 2.501,00 |
| 16.12.2024 | 34,86 | 35,07 | 34,64 | 34,79 | -0,16% | 1.886,00 |
| 13.12.2024 | 34,77 | 34,99 | 34,58 | 34,84 | 0,20% | 342,00 |
| 12.12.2024 | 34,51 | 35,16 | 34,50 | 34,77 | 0,64% | 2.837,00 |
| 11.12.2024 | 33,86 | 34,77 | 33,86 | 34,55 | 2,04% | 9.019,00 |
| 10.12.2024 | 33,52 | 34,05 | 33,47 | 33,86 | 1,07% | 2.115,00 |
| 09.12.2024 | 33,49 | 33,83 | 33,21 | 33,50 | 0,10% | 4.895,00 |
| 06.12.2024 | 33,89 | 34,09 | 33,47 | 33,47 | -1,24% | 1.704,00 |
| 05.12.2024 | 33,87 | 34,20 | 33,60 | 33,89 | 0,12% | 1.103,00 |
| 04.12.2024 | 33,79 | 34,12 | 33,58 | 33,85 | 0,06% | 5.176,00 |
| 03.12.2024 | 33,42 | 33,93 | 33,33 | 33,83 | 1,21% | 2.794,00 |
| 02.12.2024 | 33,22 | 33,70 | 33,04 | 33,42 | 0,60% | 6.257,00 |
| 29.11.2024 | 33,10 | 33,32 | 32,97 | 33,22 | 0,36% | 300,00 |
| 28.11.2024 | 33,21 | 33,34 | 32,89 | 33,10 | -0,33% | 2.211,00 |
| 27.11.2024 | 32,93 | 33,24 | 32,88 | 33,21 | 0,85% | 1.825,00 |
| 26.11.2024 | 33,26 | 33,41 | 32,86 | 32,93 | -0,98% | 2.075,00 |
| 25.11.2024 | 33,25 | 33,61 | 33,20 | 33,26 | -0,03% | 2.776,00 |
| 22.11.2024 | 32,77 | 33,36 | 32,62 | 33,27 | 1,53% | 3.051,00 |
| 21.11.2024 | 31,95 | 33,00 | 31,94 | 32,77 | 2,55% | 6.537,00 |
| 20.11.2024 | 32,87 | 32,93 | 31,92 | 31,95 | -2,44% | 4.806,00 |
| 19.11.2024 | 32,91 | 33,11 | 32,41 | 32,75 | -0,02% | 1.138,00 |
| 18.11.2024 | 33,39 | 33,42 | 32,60 | 32,76 | -1,90% | 3.032,00 |
| 15.11.2024 | 32,75 | 33,53 | 32,38 | 33,39 | 1,95% | 772,00 |
| 14.11.2024 | 32,72 | 32,99 | 32,62 | 32,75 | 0,05% | 909,00 |
| 13.11.2024 | 33,20 | 33,36 | 32,51 | 32,74 | -1,37% | 10.153,00 |
| 12.11.2024 | 33,44 | 33,57 | 33,07 | 33,19 | -0,79% | 1.496,00 |
| 11.11.2024 | 33,91 | 33,94 | 33,33 | 33,46 | -1,25% | 6.799,00 |