48,415€
1,86%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 47,57 | 49,08 | 47,55 | 48,43 | 1,89% | 37.024,00 |
| 12.12.2025 | 48,13 | 48,14 | 47,20 | 47,53 | -0,73% | 28.465,00 |
| 11.12.2025 | 48,17 | 48,29 | 47,73 | 47,88 | -0,75% | 18.107,00 |
| 10.12.2025 | 46,74 | 48,27 | 46,74 | 48,24 | 2,81% | 27.357,00 |
| 09.12.2025 | 47,46 | 47,75 | 46,52 | 46,92 | -1,70% | 23.056,00 |
| 08.12.2025 | 47,21 | 48,45 | 47,21 | 47,73 | 0,76% | 22.801,00 |
| 05.12.2025 | 47,78 | 48,29 | 47,37 | 47,37 | -0,65% | 35.300,00 |
| 04.12.2025 | 47,43 | 48,29 | 47,43 | 47,68 | 0,51% | 23.259,00 |
| 03.12.2025 | 46,77 | 47,44 | 46,60 | 47,44 | 1,04% | 22.156,00 |
| 02.12.2025 | 46,21 | 46,99 | 46,20 | 46,95 | 1,21% | 166.130,00 |
| 01.12.2025 | 47,17 | 47,33 | 46,20 | 46,39 | -2,32% | 144.340,00 |
| 28.11.2025 | 47,31 | 47,49 | 46,98 | 47,49 | 0,27% | 25.323,00 |
| 27.11.2025 | 47,39 | 47,49 | 47,16 | 47,36 | -0,32% | 15.764,00 |
| 26.11.2025 | 47,81 | 47,99 | 47,09 | 47,51 | -0,38% | 22.509,00 |
| 25.11.2025 | 47,02 | 47,89 | 47,02 | 47,69 | 1,32% | 10.616,00 |
| 24.11.2025 | 47,06 | 47,60 | 47,00 | 47,07 | -0,08% | 26.173,00 |
| 21.11.2025 | 46,39 | 47,26 | 45,50 | 47,11 | 2,28% | 57.169,00 |
| 20.11.2025 | 47,19 | 47,28 | 46,01 | 46,06 | -2,00% | 27.434,00 |
| 19.11.2025 | 47,35 | 47,44 | 46,40 | 47,00 | -1,20% | 29.066,00 |
| 18.11.2025 | 48,12 | 48,38 | 47,10 | 47,57 | -1,59% | 43.855,00 |
| 17.11.2025 | 48,53 | 49,24 | 48,33 | 48,34 | -0,78% | 30.175,00 |
| 14.11.2025 | 48,94 | 48,99 | 48,04 | 48,72 | -0,47% | 24.791,00 |
| 13.11.2025 | 49,81 | 49,97 | 48,78 | 48,95 | -1,47% | 30.639,00 |
| 12.11.2025 | 48,99 | 49,85 | 48,87 | 49,68 | 1,60% | 30.880,00 |
| 11.11.2025 | 47,98 | 48,99 | 47,69 | 48,90 | 1,88% | 22.499,00 |
| 10.11.2025 | 47,99 | 48,16 | 47,55 | 48,00 | 0,67% | 29.946,00 |
| 07.11.2025 | 48,31 | 48,50 | 47,40 | 47,68 | -1,12% | 27.576,00 |
| 06.11.2025 | 48,09 | 48,62 | 47,98 | 48,22 | 0,56% | 16.193,00 |
| 05.11.2025 | 48,99 | 49,87 | 47,71 | 47,95 | -0,70% | 63.220,00 |
| 04.11.2025 | 48,86 | 48,95 | 48,06 | 48,29 | -1,53% | 45.242,00 |
| 03.11.2025 | 49,96 | 50,06 | 49,04 | 49,04 | -2,00% | 49.613,00 |
| 31.10.2025 | 49,99 | 50,44 | 49,82 | 50,04 | 0,48% | 23.784,00 |
| 30.10.2025 | 50,46 | 50,74 | 49,79 | 49,80 | -1,74% | 49.710,00 |
| 29.10.2025 | 49,41 | 50,68 | 49,41 | 50,68 | 2,72% | 131.878,00 |
| 28.10.2025 | 49,55 | 49,96 | 49,32 | 49,34 | 0,41% | 67.917,00 |
| 27.10.2025 | 49,05 | 49,39 | 48,99 | 49,14 | 0,70% | 35.751,00 |
| 24.10.2025 | 48,94 | 49,21 | 48,55 | 48,80 | -0,39% | 23.963,00 |
| 23.10.2025 | 48,11 | 49,28 | 47,99 | 48,99 | 1,74% | 74.660,00 |
| 22.10.2025 | 48,18 | 48,44 | 47,92 | 48,15 | -0,10% | 19.603,00 |
| 21.10.2025 | 48,53 | 48,53 | 47,91 | 48,20 | -0,37% | 30.130,00 |
| 20.10.2025 | 47,86 | 48,64 | 47,61 | 48,38 | 1,09% | 59.114,00 |
| 17.10.2025 | 46,97 | 47,87 | 46,88 | 47,86 | 1,27% | 55.944,00 |
| 16.10.2025 | 47,55 | 47,85 | 46,20 | 47,26 | -0,61% | 76.344,00 |
| 15.10.2025 | 48,79 | 48,95 | 47,01 | 47,55 | -2,26% | 38.799,00 |
| 14.10.2025 | 48,04 | 49,00 | 47,84 | 48,65 | 1,44% | 81.779,00 |
| 13.10.2025 | 47,66 | 48,20 | 47,50 | 47,96 | 0,88% | 38.735,00 |
| 10.10.2025 | 48,04 | 48,23 | 47,30 | 47,54 | -1,16% | 31.630,00 |
| 09.10.2025 | 47,37 | 48,33 | 47,34 | 48,10 | 1,73% | 92.540,00 |
| 08.10.2025 | 46,23 | 47,54 | 46,05 | 47,28 | 1,87% | 48.456,00 |
| 07.10.2025 | 46,66 | 46,78 | 45,94 | 46,41 | -0,54% | 36.841,00 |
| 06.10.2025 | 46,96 | 47,22 | 46,52 | 46,66 | -1,33% | 31.861,00 |
| 03.10.2025 | 47,24 | 47,43 | 46,98 | 47,29 | 0,51% | 15.615,00 |
| 02.10.2025 | 47,42 | 47,64 | 46,68 | 47,05 | -0,88% | 31.095,00 |
| 01.10.2025 | 47,52 | 47,69 | 46,63 | 47,47 | -0,04% | 31.863,00 |
| 30.09.2025 | 46,43 | 47,60 | 46,30 | 47,49 | 2,33% | 32.501,00 |
| 29.09.2025 | 46,50 | 46,70 | 46,30 | 46,41 | 0,04% | 25.601,00 |
| 26.09.2025 | 45,70 | 46,70 | 45,70 | 46,39 | 0,67% | 26.054,00 |
| 25.09.2025 | 46,91 | 46,91 | 45,70 | 46,08 | -1,29% | 71.290,00 |
| 24.09.2025 | 46,86 | 47,02 | 46,48 | 46,68 | -0,81% | 25.364,00 |
| 23.09.2025 | 46,75 | 47,25 | 46,72 | 47,06 | 0,71% | 22.687,00 |
| 22.09.2025 | 46,71 | 46,92 | 46,39 | 46,73 | -0,06% | 30.079,00 |
| 19.09.2025 | 47,12 | 47,31 | 46,73 | 46,76 | -0,68% | 29.258,00 |
| 18.09.2025 | 47,59 | 47,66 | 46,86 | 47,08 | -1,07% | 18.816,00 |
| 17.09.2025 | 47,13 | 47,59 | 46,73 | 47,59 | 1,02% | 21.361,00 |
| 16.09.2025 | 46,71 | 47,44 | 46,71 | 47,11 | 1,22% | 26.849,00 |
| 15.09.2025 | 46,85 | 47,15 | 46,53 | 46,54 | -0,85% | 30.944,00 |
| 12.09.2025 | 46,86 | 47,17 | 46,51 | 46,94 | 0,30% | 24.932,00 |
| 11.09.2025 | 47,23 | 47,47 | 46,70 | 46,80 | -0,93% | 34.686,00 |
| 10.09.2025 | 47,26 | 47,50 | 47,05 | 47,24 | -0,21% | 22.215,00 |
| 09.09.2025 | 47,00 | 47,78 | 47,00 | 47,34 | 0,55% | 60.541,00 |
| 08.09.2025 | 46,84 | 47,31 | 46,52 | 47,08 | 0,66% | 35.903,00 |
| 05.09.2025 | 47,19 | 47,39 | 46,69 | 46,77 | -0,70% | 23.224,00 |
| 04.09.2025 | 46,41 | 47,59 | 46,39 | 47,10 | 1,09% | 36.721,00 |
| 03.09.2025 | 46,46 | 46,83 | 46,20 | 46,59 | 0,19% | 35.312,00 |
| 02.09.2025 | 46,72 | 46,87 | 46,20 | 46,50 | -0,45% | 42.564,00 |
| 01.09.2025 | 46,31 | 46,89 | 46,31 | 46,71 | 0,69% | 20.881,00 |
| 29.08.2025 | 46,34 | 46,80 | 46,11 | 46,39 | 0,15% | 28.566,00 |
| 28.08.2025 | 46,47 | 46,91 | 46,16 | 46,32 | -0,45% | 22.992,00 |
| 27.08.2025 | 46,92 | 47,18 | 46,35 | 46,53 | -0,83% | 33.944,00 |
| 26.08.2025 | 47,29 | 47,32 | 46,85 | 46,92 | -0,61% | 32.966,00 |
| 25.08.2025 | 47,71 | 47,71 | 47,17 | 47,21 | -1,42% | 28.606,00 |
| 22.08.2025 | 47,31 | 48,06 | 47,16 | 47,89 | 1,40% | 74.228,00 |
| 21.08.2025 | 47,01 | 47,72 | 46,99 | 47,23 | 0,43% | 80.255,00 |
| 20.08.2025 | 46,28 | 47,19 | 46,26 | 47,03 | 1,45% | 56.645,00 |
| 19.08.2025 | 46,40 | 47,02 | 46,34 | 46,36 | -0,28% | 102.568,00 |
| 18.08.2025 | 45,91 | 46,50 | 45,91 | 46,49 | 0,87% | 67.141,00 |
| 15.08.2025 | 46,20 | 46,37 | 45,61 | 46,09 | 0,30% | 46.273,00 |
| 14.08.2025 | 45,33 | 46,28 | 45,29 | 45,95 | 1,21% | 103.844,00 |
| 13.08.2025 | 44,19 | 45,61 | 44,17 | 45,40 | 3,13% | 121.334,00 |
| 12.08.2025 | 43,99 | 44,19 | 43,57 | 44,02 | 1,08% | 27.588,00 |
| 11.08.2025 | 43,83 | 44,09 | 43,55 | 43,55 | -0,66% | 36.710,00 |
| 08.08.2025 | 42,17 | 44,05 | 41,96 | 43,84 | 4,41% | 96.540,00 |
| 07.08.2025 | 41,78 | 42,21 | 41,25 | 41,99 | 0,77% | 31.442,00 |
| 06.08.2025 | 42,00 | 42,78 | 41,27 | 41,67 | 0,99% | 37.729,00 |
| 05.08.2025 | 41,40 | 41,61 | 40,60 | 41,26 | -0,34% | 34.582,00 |
| 04.08.2025 | 41,11 | 41,60 | 41,11 | 41,40 | 0,93% | 21.474,00 |
| 01.08.2025 | 41,71 | 41,90 | 41,02 | 41,02 | -1,89% | 24.697,00 |
| 31.07.2025 | 42,43 | 42,52 | 41,71 | 41,81 | -1,04% | 19.723,00 |
| 30.07.2025 | 42,24 | 42,68 | 42,19 | 42,25 | 0,36% | 22.337,00 |
| 29.07.2025 | 42,05 | 42,46 | 41,90 | 42,10 | 0,17% | 49.392,00 |