42,180€
-0,96%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 42,74 | 42,78 | 42,06 | 42,17 | -0,99% | 18.887,00 |
| 01.07.2025 | 42,66 | 42,90 | 42,34 | 42,59 | -0,05% | 15.765,00 |
| 30.06.2025 | 42,89 | 42,99 | 42,49 | 42,61 | 0,21% | 34.183,00 |
| 27.06.2025 | 42,45 | 42,70 | 42,23 | 42,52 | 0,26% | 23.605,00 |
| 26.06.2025 | 42,00 | 42,41 | 41,90 | 42,41 | 1,41% | 27.109,00 |
| 25.06.2025 | 42,29 | 42,49 | 41,80 | 41,82 | -1,48% | 20.351,00 |
| 24.06.2025 | 42,22 | 42,56 | 41,97 | 42,45 | 1,31% | 29.629,00 |
| 23.06.2025 | 41,60 | 42,44 | 41,51 | 41,90 | 0,84% | 60.492,00 |
| 20.06.2025 | 41,71 | 42,39 | 41,49 | 41,55 | -0,46% | 29.057,00 |
| 19.06.2025 | 41,95 | 42,02 | 41,47 | 41,74 | -0,62% | 25.822,00 |
| 18.06.2025 | 42,76 | 43,09 | 41,79 | 42,00 | -1,75% | 44.534,00 |
| 17.06.2025 | 43,70 | 43,71 | 42,75 | 42,75 | -2,20% | 31.117,00 |
| 16.06.2025 | 43,69 | 44,35 | 43,69 | 43,71 | -0,21% | 47.036,00 |
| 13.06.2025 | 43,63 | 44,19 | 43,41 | 43,80 | -0,36% | 41.287,00 |
| 12.06.2025 | 43,75 | 44,34 | 43,72 | 43,96 | 0,30% | 27.739,00 |
| 11.06.2025 | 43,68 | 44,19 | 43,65 | 43,83 | -0,16% | 24.447,00 |
| 10.06.2025 | 44,00 | 44,10 | 43,61 | 43,90 | -0,39% | 47.197,00 |
| 09.06.2025 | 44,00 | 44,38 | 43,71 | 44,07 | 0,20% | 19.865,00 |
| 06.06.2025 | 44,29 | 44,39 | 43,98 | 43,98 | -0,27% | 63.728,00 |
| 05.06.2025 | 43,73 | 44,30 | 43,61 | 44,10 | 0,85% | 64.177,00 |
| 04.06.2025 | 43,45 | 43,95 | 43,45 | 43,73 | 0,39% | 42.827,00 |
| 03.06.2025 | 44,17 | 44,35 | 43,34 | 43,56 | -1,43% | 32.079,00 |
| 02.06.2025 | 43,21 | 44,19 | 42,83 | 44,19 | 2,46% | 74.383,00 |
| 30.05.2025 | 42,31 | 43,34 | 42,21 | 43,13 | 1,94% | 46.333,00 |
| 29.05.2025 | 42,73 | 42,94 | 42,22 | 42,31 | -0,94% | 20.010,00 |
| 28.05.2025 | 43,29 | 43,42 | 42,51 | 42,71 | -1,61% | 68.282,00 |
| 27.05.2025 | 43,08 | 43,43 | 43,00 | 43,41 | 0,58% | 41.538,00 |
| 26.05.2025 | 42,72 | 43,19 | 42,42 | 43,16 | -0,16% | 49.208,00 |
| 23.05.2025 | 43,31 | 43,55 | 42,54 | 43,23 | -0,30% | 51.462,00 |
| 22.05.2025 | 43,14 | 43,59 | 43,11 | 43,36 | 0,18% | 48.049,00 |
| 21.05.2025 | 43,89 | 43,99 | 43,09 | 43,28 | -1,43% | 37.597,00 |
| 20.05.2025 | 43,35 | 43,99 | 43,35 | 43,91 | 1,32% | 60.055,00 |
| 19.05.2025 | 42,99 | 43,38 | 42,81 | 43,34 | 1,00% | 36.214,00 |
| 16.05.2025 | 42,42 | 43,10 | 42,35 | 42,91 | 0,54% | 42.073,00 |
| 15.05.2025 | 41,69 | 42,69 | 41,39 | 42,68 | 2,37% | 25.657,00 |
| 14.05.2025 | 42,02 | 42,31 | 41,66 | 41,69 | -0,95% | 37.933,00 |
| 13.05.2025 | 42,66 | 43,26 | 41,86 | 42,09 | -1,84% | 67.960,00 |
| 12.05.2025 | 43,22 | 43,49 | 42,66 | 42,88 | -0,39% | 38.642,00 |
| 09.05.2025 | 42,99 | 43,27 | 42,42 | 43,05 | 0,47% | 41.299,00 |
| 08.05.2025 | 43,49 | 43,61 | 42,79 | 42,85 | -0,74% | 69.306,00 |
| 07.05.2025 | 42,74 | 44,01 | 42,00 | 43,17 | 0,98% | 117.597,00 |
| 06.05.2025 | 42,26 | 42,75 | 42,01 | 42,75 | 0,61% | 75.518,00 |
| 05.05.2025 | 42,30 | 42,59 | 42,12 | 42,49 | 0,76% | 68.888,00 |
| 02.05.2025 | 41,88 | 42,49 | 41,77 | 42,17 | 1,01% | 92.848,00 |
| 30.04.2025 | 40,86 | 41,84 | 40,83 | 41,75 | 1,85% | 82.677,00 |
| 29.04.2025 | 40,67 | 41,07 | 40,59 | 40,99 | 0,59% | 40.673,00 |
| 28.04.2025 | 40,12 | 40,75 | 39,86 | 40,75 | 1,70% | 41.166,00 |
| 25.04.2025 | 39,83 | 40,26 | 39,74 | 40,07 | 0,96% | 43.503,00 |
| 24.04.2025 | 39,31 | 40,00 | 39,27 | 39,69 | 0,46% | 48.684,00 |
| 23.04.2025 | 39,90 | 39,99 | 39,10 | 39,51 | -0,40% | 42.823,00 |
| 22.04.2025 | 38,69 | 39,86 | 38,56 | 39,67 | 1,10% | 29.275,00 |
| 17.04.2025 | 39,42 | 39,69 | 38,75 | 39,24 | -0,05% | 28.258,00 |
| 16.04.2025 | 38,92 | 39,59 | 38,59 | 39,26 | 1,11% | 33.201,00 |
| 15.04.2025 | 38,49 | 39,35 | 38,19 | 38,83 | 1,52% | 48.525,00 |
| 14.04.2025 | 37,06 | 38,62 | 37,06 | 38,25 | 3,13% | 27.420,00 |
| 11.04.2025 | 36,71 | 37,28 | 36,01 | 37,09 | 0,71% | 25.984,00 |
| 10.04.2025 | 38,40 | 38,40 | 36,12 | 36,83 | -2,18% | 53.977,00 |
| 09.04.2025 | 35,80 | 38,20 | 34,75 | 37,65 | 3,69% | 104.460,00 |
| 08.04.2025 | 36,55 | 37,50 | 36,19 | 36,31 | -0,82% | 33.898,00 |
| 07.04.2025 | 36,46 | 37,30 | 32,56 | 36,61 | -2,76% | 209.446,00 |
| 04.04.2025 | 39,50 | 39,75 | 37,51 | 37,65 | -4,71% | 126.966,00 |
| 03.04.2025 | 38,61 | 40,17 | 38,53 | 39,51 | 0,82% | 87.930,00 |
| 02.04.2025 | 39,54 | 39,58 | 38,49 | 39,19 | -0,94% | 44.055,00 |
| 01.04.2025 | 39,34 | 39,81 | 39,29 | 39,56 | 0,64% | 20.199,00 |
| 31.03.2025 | 39,54 | 39,70 | 38,90 | 39,31 | -1,36% | 54.863,00 |
| 28.03.2025 | 39,81 | 40,21 | 39,80 | 39,85 | -0,13% | 29.965,00 |
| 27.03.2025 | 40,13 | 40,22 | 39,82 | 39,90 | -0,20% | 35.149,00 |
| 26.03.2025 | 39,99 | 40,58 | 39,98 | 39,98 | -0,25% | 67.545,00 |
| 25.03.2025 | 39,20 | 40,14 | 39,17 | 40,08 | 2,17% | 43.111,00 |
| 24.03.2025 | 39,58 | 39,99 | 39,05 | 39,23 | -1,28% | 35.726,00 |
| 21.03.2025 | 39,56 | 39,91 | 39,50 | 39,74 | 0,25% | 28.146,00 |
| 20.03.2025 | 39,97 | 40,15 | 39,49 | 39,64 | -0,70% | 23.984,00 |
| 19.03.2025 | 39,87 | 40,12 | 39,66 | 39,92 | -0,47% | 38.768,00 |
| 18.03.2025 | 39,99 | 40,11 | 39,51 | 40,11 | 0,78% | 56.639,00 |
| 17.03.2025 | 39,74 | 40,22 | 39,50 | 39,80 | 0,28% | 55.671,00 |
| 14.03.2025 | 38,95 | 39,79 | 38,83 | 39,69 | 1,77% | 40.191,00 |
| 13.03.2025 | 39,39 | 39,54 | 38,72 | 39,00 | -1,64% | 41.681,00 |
| 12.03.2025 | 38,47 | 39,74 | 38,21 | 39,65 | 3,39% | 57.672,00 |
| 11.03.2025 | 39,30 | 39,56 | 38,02 | 38,35 | -2,76% | 84.752,00 |
| 10.03.2025 | 40,31 | 40,45 | 39,03 | 39,44 | -2,59% | 108.589,00 |
| 07.03.2025 | 40,10 | 40,49 | 39,54 | 40,49 | 0,90% | 66.658,00 |
| 06.03.2025 | 40,37 | 40,89 | 39,90 | 40,13 | -0,84% | 111.851,00 |
| 05.03.2025 | 39,67 | 40,70 | 39,51 | 40,47 | 2,64% | 177.165,00 |
| 04.03.2025 | 38,99 | 39,79 | 38,79 | 39,43 | 2,34% | 101.184,00 |
| 03.03.2025 | 38,51 | 39,70 | 38,30 | 38,53 | 0,21% | 105.334,00 |
| 28.02.2025 | 37,66 | 38,69 | 37,66 | 38,45 | 1,45% | 51.989,00 |
| 27.02.2025 | 38,91 | 38,98 | 37,74 | 37,90 | -2,47% | 79.117,00 |
| 26.02.2025 | 36,93 | 39,56 | 36,93 | 38,86 | 6,12% | 341.710,00 |
| 25.02.2025 | 36,77 | 37,13 | 36,44 | 36,62 | 1,16% | 39.349,00 |
| 24.02.2025 | 36,76 | 36,83 | 36,20 | 36,20 | -0,39% | 35.150,00 |
| 21.02.2025 | 36,32 | 36,62 | 36,05 | 36,34 | -0,16% | 36.032,00 |
| 20.02.2025 | 36,65 | 36,88 | 36,24 | 36,40 | -0,82% | 51.358,00 |
| 19.02.2025 | 36,93 | 37,15 | 36,49 | 36,70 | -0,92% | 53.109,00 |
| 18.02.2025 | 37,43 | 37,44 | 36,67 | 37,04 | -1,23% | 97.223,00 |
| 17.02.2025 | 37,05 | 37,50 | 37,05 | 37,50 | 1,24% | 68.385,00 |
| 14.02.2025 | 38,08 | 38,11 | 37,03 | 37,04 | -2,29% | 62.637,00 |
| 13.02.2025 | 38,31 | 38,48 | 37,21 | 37,91 | -0,60% | 88.875,00 |
| 12.02.2025 | 38,04 | 38,29 | 37,75 | 38,14 | 0,42% | 49.015,00 |
| 11.02.2025 | 37,43 | 38,22 | 37,41 | 37,98 | 1,31% | 121.782,00 |
| 10.02.2025 | 37,06 | 37,51 | 37,06 | 37,49 | 1,00% | 73.078,00 |