47,495€
0,16%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,51 | 47,54 | 47,48 | 47,48 | 0,13% | 25,00 |
| 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 |
| 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 |