47,420€
2,18%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 46,45 | 47,17 | 46,30 | 47,01 | 1,29% | 16.323,00 |
| 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 | -0,22% | 24.932,00 |
| 11.09.2025 | 47,10 | 47,49 | 46,91 | 47,05 | -0,14% | 31.316,00 |
| 10.09.2025 | 47,39 | 47,55 | 47,09 | 47,11 | -0,31% | 18.727,00 |
| 09.09.2025 | 47,03 | 47,78 | 47,03 | 47,26 | 0,94% | 59.763,00 |
| 08.09.2025 | 46,97 | 47,10 | 46,75 | 46,82 | 0,10% | 15.560,00 |
| 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 |
| 28.07.2025 | 42,40 | 42,50 | 41,63 | 42,03 | -0,07% | 32.670,00 |
| 25.07.2025 | 42,07 | 42,20 | 41,69 | 42,06 | 0,02% | 23.006,00 |
| 24.07.2025 | 42,14 | 42,50 | 42,02 | 42,05 | 0,21% | 18.337,00 |
| 23.07.2025 | 41,99 | 42,24 | 41,76 | 41,96 | 0,24% | 26.431,00 |
| 22.07.2025 | 40,64 | 41,86 | 40,43 | 41,86 | 3,51% | 51.120,00 |
| 21.07.2025 | 40,81 | 41,05 | 40,34 | 40,44 | -1,08% | 48.243,00 |
| 18.07.2025 | 41,29 | 41,38 | 40,81 | 40,88 | -0,90% | 35.006,00 |
| 17.07.2025 | 41,11 | 41,37 | 40,81 | 41,25 | -0,41% | 31.013,00 |
| 16.07.2025 | 41,33 | 41,74 | 40,86 | 41,42 | 0,53% | 56.899,00 |
| 15.07.2025 | 42,05 | 42,06 | 40,40 | 41,20 | -1,79% | 71.156,00 |
| 14.07.2025 | 41,66 | 42,16 | 41,55 | 41,95 | 0,36% | 27.525,00 |
| 11.07.2025 | 42,21 | 42,21 | 41,77 | 41,80 | -1,28% | 31.884,00 |
| 10.07.2025 | 42,23 | 42,50 | 41,77 | 42,34 | 0,09% | 15.438,00 |
| 09.07.2025 | 41,99 | 42,56 | 41,80 | 42,30 | 0,74% | 34.052,00 |
| 08.07.2025 | 42,24 | 42,48 | 41,48 | 41,99 | -0,87% | 33.051,00 |
| 07.07.2025 | 42,22 | 42,75 | 42,20 | 42,36 | 0,36% | 23.066,00 |
| 04.07.2025 | 42,25 | 42,60 | 42,08 | 42,21 | 0,02% | 16.999,00 |
| 03.07.2025 | 42,18 | 42,80 | 42,14 | 42,20 | -0,24% | 19.088,00 |
| 02.07.2025 | 42,71 | 42,75 | 42,06 | 42,30 | -0,68% | 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 |