42,620€
0,54%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 42,63 | 42,86 | 42,40 | 42,49 | 0,22% | 6.190,00 |
| 08.07.2026 | 43,48 | 43,48 | 42,27 | 42,39 | -2,53% | 27.737,00 |
| 07.07.2026 | 43,34 | 44,04 | 42,88 | 43,49 | 0,58% | 47.688,00 |
| 06.07.2026 | 42,52 | 43,49 | 42,31 | 43,24 | 1,77% | 54.928,00 |
| 03.07.2026 | 42,13 | 42,57 | 42,12 | 42,49 | 1,07% | 29.877,00 |
| 02.07.2026 | 41,04 | 42,28 | 40,85 | 42,04 | 2,76% | 42.683,00 |
| 01.07.2026 | 40,13 | 41,20 | 39,81 | 40,91 | 1,94% | 32.759,00 |
| 30.06.2026 | 39,33 | 40,14 | 39,33 | 40,13 | 1,88% | 13.454,00 |
| 29.06.2026 | 40,07 | 40,12 | 39,33 | 39,39 | -1,28% | 19.803,00 |
| 26.06.2026 | 39,94 | 40,14 | 39,61 | 39,90 | -0,25% | 14.377,00 |
| 25.06.2026 | 39,96 | 40,30 | 39,57 | 40,00 | -0,22% | 31.270,00 |
| 24.06.2026 | 40,09 | 40,19 | 39,73 | 40,09 | -0,05% | 19.216,00 |
| 23.06.2026 | 39,41 | 40,30 | 39,07 | 40,11 | 1,57% | 34.928,00 |
| 22.06.2026 | 39,50 | 39,69 | 38,86 | 39,49 | -0,05% | 24.979,00 |
| 19.06.2026 | 39,08 | 39,98 | 39,07 | 39,51 | 0,59% | 44.828,00 |
| 18.06.2026 | 39,05 | 39,29 | 38,79 | 39,28 | 1,24% | 21.822,00 |
| 17.06.2026 | 38,66 | 39,14 | 38,49 | 38,80 | 0,57% | 33.947,00 |
| 16.06.2026 | 38,95 | 39,19 | 38,20 | 38,58 | -0,87% | 26.520,00 |
| 15.06.2026 | 38,04 | 39,02 | 37,82 | 38,92 | 2,58% | 60.205,00 |
| 12.06.2026 | 37,67 | 38,10 | 37,39 | 37,94 | 0,66% | 35.423,00 |
| 11.06.2026 | 37,61 | 37,81 | 36,90 | 37,69 | -0,19% | 29.475,00 |
| 10.06.2026 | 37,23 | 37,86 | 36,98 | 37,76 | 1,34% | 45.537,00 |
| 09.06.2026 | 37,13 | 37,61 | 36,61 | 37,26 | 0,98% | 33.058,00 |
| 08.06.2026 | 37,15 | 37,26 | 36,80 | 36,90 | -0,57% | 42.792,00 |
| 05.06.2026 | 36,65 | 37,51 | 36,54 | 37,11 | 0,73% | 45.280,00 |
| 04.06.2026 | 35,96 | 36,84 | 35,78 | 36,84 | 2,73% | 38.285,00 |
| 03.06.2026 | 36,62 | 36,63 | 35,20 | 35,86 | -2,16% | 89.920,00 |
| 02.06.2026 | 35,83 | 36,78 | 35,11 | 36,65 | 2,06% | 106.322,00 |
| 01.06.2026 | 36,34 | 36,43 | 35,46 | 35,91 | -1,02% | 107.718,00 |
| 29.05.2026 | 36,52 | 37,07 | 36,25 | 36,28 | -0,47% | 40.816,00 |
| 28.05.2026 | 36,99 | 37,22 | 36,19 | 36,45 | -2,20% | 101.869,00 |
| 27.05.2026 | 38,04 | 38,14 | 36,97 | 37,27 | -1,82% | 80.709,00 |
| 26.05.2026 | 38,54 | 38,67 | 37,65 | 37,96 | -1,61% | 81.239,00 |
| 25.05.2026 | 38,71 | 38,73 | 38,21 | 38,58 | -1,00% | 39.915,00 |
| 22.05.2026 | 40,28 | 40,28 | 38,70 | 38,97 | -3,28% | 81.102,00 |
| 21.05.2026 | 40,30 | 40,50 | 39,83 | 40,29 | -0,12% | 41.912,00 |
| 20.05.2026 | 39,35 | 40,35 | 39,32 | 40,34 | 1,69% | 29.607,00 |
| 19.05.2026 | 39,28 | 39,76 | 39,02 | 39,67 | 0,92% | 42.660,00 |
| 18.05.2026 | 38,56 | 39,35 | 38,37 | 39,31 | 1,13% | 25.117,00 |
| 15.05.2026 | 38,71 | 39,49 | 38,60 | 38,87 | -0,49% | 41.364,00 |
| 14.05.2026 | 38,38 | 39,16 | 38,25 | 39,06 | 2,22% | 27.255,00 |
| 13.05.2026 | 39,73 | 39,93 | 38,15 | 38,21 | -3,68% | 90.936,00 |
| 12.05.2026 | 40,07 | 40,07 | 39,17 | 39,67 | -0,90% | 48.371,00 |
| 11.05.2026 | 40,83 | 41,14 | 39,81 | 40,03 | -3,31% | 131.274,00 |
| 08.05.2026 | 40,69 | 41,73 | 40,47 | 41,40 | 1,90% | 36.954,00 |
| 07.05.2026 | 40,24 | 41,05 | 39,71 | 40,63 | 1,50% | 58.240,00 |
| 06.05.2026 | 39,70 | 41,49 | 38,30 | 40,03 | 0,93% | 152.520,00 |
| 05.05.2026 | 40,61 | 40,92 | 39,17 | 39,66 | -2,82% | 75.069,00 |
| 04.05.2026 | 41,28 | 41,43 | 40,60 | 40,81 | -1,14% | 36.811,00 |
| 30.04.2026 | 41,12 | 41,45 | 40,51 | 41,28 | 0,00% | 37.588,00 |
| 29.04.2026 | 40,78 | 41,69 | 40,21 | 41,28 | 1,43% | 32.467,00 |
| 28.04.2026 | 40,48 | 41,13 | 40,12 | 40,70 | 0,57% | 29.933,00 |
| 27.04.2026 | 40,18 | 40,53 | 39,99 | 40,47 | 0,55% | 39.880,00 |
| 24.04.2026 | 40,46 | 40,88 | 40,08 | 40,25 | -0,89% | 43.594,00 |
| 23.04.2026 | 42,27 | 42,38 | 40,30 | 40,61 | -3,70% | 147.866,00 |
| 22.04.2026 | 43,15 | 43,35 | 42,09 | 42,17 | -2,20% | 34.682,00 |
| 21.04.2026 | 44,19 | 44,34 | 43,01 | 43,12 | -2,04% | 41.775,00 |
| 20.04.2026 | 44,37 | 44,37 | 43,79 | 44,02 | -1,43% | 39.601,00 |
| 17.04.2026 | 44,32 | 44,82 | 43,77 | 44,66 | 0,77% | 47.137,00 |
| 16.04.2026 | 44,39 | 44,51 | 44,00 | 44,32 | 0,07% | 18.195,00 |
| 15.04.2026 | 44,64 | 44,96 | 44,10 | 44,29 | -1,31% | 20.649,00 |
| 14.04.2026 | 44,79 | 45,00 | 44,41 | 44,88 | 0,52% | 21.036,00 |
| 13.04.2026 | 44,19 | 44,84 | 43,99 | 44,65 | -0,22% | 25.517,00 |
| 10.04.2026 | 44,51 | 45,10 | 44,39 | 44,75 | 0,25% | 19.745,00 |
| 09.04.2026 | 44,69 | 44,79 | 43,87 | 44,64 | -0,27% | 20.487,00 |
| 08.04.2026 | 44,81 | 45,19 | 44,56 | 44,76 | 2,38% | 35.687,00 |
| 07.04.2026 | 43,51 | 43,95 | 42,94 | 43,72 | -0,11% | 21.727,00 |
| 02.04.2026 | 43,61 | 43,78 | 42,98 | 43,77 | -0,70% | 19.907,00 |
| 01.04.2026 | 44,75 | 45,33 | 43,76 | 44,08 | -1,05% | 24.795,00 |
| 31.03.2026 | 44,73 | 44,87 | 43,92 | 44,55 | 0,29% | 27.332,00 |
| 30.03.2026 | 43,51 | 44,78 | 43,51 | 44,42 | 2,42% | 31.202,00 |
| 27.03.2026 | 44,42 | 44,42 | 43,37 | 43,37 | -1,99% | 15.910,00 |
| 26.03.2026 | 44,29 | 44,50 | 43,86 | 44,25 | -0,72% | 18.235,00 |
| 25.03.2026 | 44,34 | 44,92 | 44,33 | 44,57 | 0,47% | 23.314,00 |
| 24.03.2026 | 43,98 | 44,40 | 43,91 | 44,36 | 0,80% | 20.107,00 |
| 23.03.2026 | 42,80 | 44,67 | 42,36 | 44,01 | 2,83% | 38.341,00 |
| 20.03.2026 | 44,51 | 45,21 | 42,80 | 42,80 | -4,16% | 43.479,00 |
| 19.03.2026 | 45,32 | 45,67 | 44,19 | 44,66 | -1,74% | 50.207,00 |
| 18.03.2026 | 46,79 | 46,86 | 45,41 | 45,45 | -1,75% | 27.117,00 |
| 17.03.2026 | 46,66 | 46,94 | 46,07 | 46,26 | -1,36% | 42.715,00 |
| 16.03.2026 | 46,68 | 47,20 | 46,59 | 46,90 | 0,21% | 19.724,00 |
| 13.03.2026 | 46,59 | 47,28 | 46,30 | 46,80 | 0,45% | 71.504,00 |
| 12.03.2026 | 46,87 | 47,09 | 46,39 | 46,59 | -1,65% | 28.660,00 |
| 11.03.2026 | 48,10 | 48,12 | 47,04 | 47,37 | -1,37% | 20.503,00 |
| 10.03.2026 | 47,57 | 48,59 | 47,56 | 48,03 | 0,71% | 34.736,00 |
| 09.03.2026 | 45,25 | 47,81 | 44,00 | 47,69 | 2,34% | 80.396,00 |
| 06.03.2026 | 46,53 | 47,16 | 46,10 | 46,60 | 0,56% | 52.490,00 |
| 05.03.2026 | 48,29 | 48,40 | 46,18 | 46,34 | -4,55% | 74.047,00 |
| 04.03.2026 | 48,63 | 48,91 | 48,30 | 48,55 | 0,33% | 36.749,00 |
| 03.03.2026 | 50,14 | 50,14 | 47,65 | 48,39 | -4,25% | 53.009,00 |
| 02.03.2026 | 50,34 | 51,08 | 49,60 | 50,54 | 0,08% | 49.357,00 |
| 27.02.2026 | 51,20 | 51,34 | 50,30 | 50,50 | -1,17% | 17.087,00 |
| 26.02.2026 | 51,02 | 52,00 | 50,90 | 51,10 | -0,12% | 24.065,00 |
| 25.02.2026 | 49,55 | 51,40 | 48,20 | 51,16 | 1,83% | 85.267,00 |
| 24.02.2026 | 51,68 | 51,86 | 50,10 | 50,24 | -2,75% | 49.205,00 |
| 23.02.2026 | 51,86 | 52,34 | 51,66 | 51,66 | -0,77% | 31.090,00 |
| 20.02.2026 | 52,10 | 52,46 | 51,68 | 52,06 | 0,62% | 26.252,00 |
| 19.02.2026 | 51,76 | 52,90 | 51,56 | 51,74 | 0,43% | 45.404,00 |
| 18.02.2026 | 52,14 | 52,68 | 51,52 | 51,52 | -0,96% | 46.060,00 |
| 17.02.2026 | 50,86 | 52,18 | 50,86 | 52,02 | 1,88% | 61.223,00 |