46,890€
-0,61%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 47,30 | 47,38 | 46,71 | 46,88 | -0,64% | - |
| 04.09.2025 | 46,47 | 47,62 | 46,47 | 47,18 | 1,42% | 691.196,00 |
| 03.09.2025 | 46,65 | 46,86 | 46,28 | 46,52 | 0,04% | 858.653,00 |
| 02.09.2025 | 46,72 | 46,89 | 46,44 | 46,50 | -0,45% | 602.021,00 |
| 01.09.2025 | 46,65 | 46,92 | 46,50 | 46,71 | 0,65% | 277.755,00 |
| 29.08.2025 | 46,24 | 46,79 | 46,24 | 46,41 | 0,11% | 573.296,00 |
| 28.08.2025 | 46,72 | 46,90 | 46,17 | 46,36 | -0,52% | 657.160,00 |
| 27.08.2025 | 47,05 | 47,13 | 46,58 | 46,60 | -0,89% | 571.411,00 |
| 26.08.2025 | 47,00 | 47,33 | 46,84 | 47,02 | -0,63% | 1.492.243,00 |
| 25.08.2025 | 47,44 | 47,54 | 47,25 | 47,32 | -0,78% | 362.995,00 |
| 22.08.2025 | 47,39 | 48,07 | 47,39 | 47,69 | 0,25% | 671.343,00 |
| 21.08.2025 | 47,02 | 47,75 | 46,99 | 47,57 | 0,89% | 681.548,00 |
| 20.08.2025 | 46,64 | 47,18 | 46,55 | 47,15 | 1,09% | 515.751,00 |
| 19.08.2025 | 46,45 | 47,02 | 46,43 | 46,64 | 0,06% | 809.478,00 |
| 18.08.2025 | 46,04 | 46,61 | 45,98 | 46,61 | 1,30% | 757.573,00 |
| 15.08.2025 | 46,26 | 46,37 | 45,62 | 46,01 | -0,13% | 728.638,00 |
| 14.08.2025 | 45,53 | 46,29 | 45,53 | 46,07 | 1,10% | 1.021.581,00 |
| 13.08.2025 | 44,49 | 45,59 | 44,40 | 45,57 | 3,19% | 1.127.442,00 |
| 12.08.2025 | 43,82 | 44,16 | 43,57 | 44,16 | 0,82% | 638.636,00 |
| 11.08.2025 | 44,07 | 44,13 | 43,65 | 43,80 | 0,14% | 587.840,00 |
| 08.08.2025 | 42,59 | 44,08 | 42,45 | 43,74 | 3,45% | 1.068.100,00 |
| 07.08.2025 | 41,65 | 42,28 | 41,22 | 42,28 | 1,54% | 1.111.496,00 |
| 06.08.2025 | 42,01 | 42,21 | 41,26 | 41,64 | 0,48% | 1.729.077,00 |
| 05.08.2025 | 41,28 | 41,61 | 41,14 | 41,44 | -0,12% | 793.507,00 |
| 04.08.2025 | 41,27 | 41,60 | 41,17 | 41,49 | 0,97% | 549.312,00 |
| 01.08.2025 | 41,42 | 41,53 | 41,09 | 41,09 | -2,12% | 791.874,00 |
| 31.07.2025 | 42,67 | 42,69 | 41,91 | 41,98 | -1,13% | 537.908,00 |
| 30.07.2025 | 42,45 | 42,70 | 42,31 | 42,46 | 0,38% | 582.577,00 |
| 29.07.2025 | 42,02 | 42,49 | 41,92 | 42,30 | 0,95% | 708.191,00 |
| 28.07.2025 | 42,15 | 42,27 | 41,65 | 41,90 | -0,26% | 795.206,00 |
| 25.07.2025 | 42,02 | 42,17 | 41,66 | 42,01 | -0,45% | 635.084,00 |
| 24.07.2025 | 42,26 | 42,53 | 42,03 | 42,20 | 0,74% | 659.123,00 |
| 23.07.2025 | 42,20 | 42,30 | 41,74 | 41,89 | 0,41% | 983.158,00 |
| 22.07.2025 | 40,74 | 41,78 | 40,70 | 41,72 | 2,36% | 1.085.085,00 |
| 21.07.2025 | 40,89 | 41,08 | 40,33 | 40,76 | -0,32% | 843.154,00 |
| 18.07.2025 | 41,40 | 41,40 | 40,80 | 40,89 | -0,87% | 872.176,00 |
| 17.07.2025 | 40,91 | 41,25 | 40,79 | 41,25 | 0,76% | 886.995,00 |
| 16.07.2025 | 41,29 | 41,48 | 40,94 | 40,94 | -1,13% | 1.057.090,00 |
| 15.07.2025 | 42,02 | 42,05 | 41,35 | 41,41 | -1,36% | 495.475,00 |
| 14.07.2025 | 41,65 | 42,05 | 41,62 | 41,98 | 0,10% | 323.289,00 |
| 11.07.2025 | 42,07 | 42,21 | 41,83 | 41,94 | -0,66% | 541.496,00 |
| 10.07.2025 | 42,49 | 42,55 | 41,75 | 42,22 | -0,14% | 807.441,00 |
| 09.07.2025 | 41,84 | 42,58 | 41,78 | 42,28 | 0,69% | 678.460,00 |
| 08.07.2025 | 42,27 | 42,28 | 41,48 | 41,99 | -1,04% | 878.276,00 |
| 07.07.2025 | 42,59 | 42,75 | 42,28 | 42,43 | -0,12% | 486.707,00 |
| 04.07.2025 | 42,17 | 42,51 | 42,17 | 42,48 | 0,21% | 390.627,00 |
| 03.07.2025 | 42,13 | 42,59 | 42,06 | 42,39 | 0,26% | 530.913,00 |
| 02.07.2025 | 42,70 | 42,71 | 42,08 | 42,28 | -0,84% | 524.956,00 |
| 01.07.2025 | 42,88 | 42,91 | 42,31 | 42,64 | -0,09% | 676.297,00 |
| 30.06.2025 | 42,90 | 42,94 | 42,49 | 42,68 | 0,21% | 548.930,00 |
| 27.06.2025 | 42,39 | 42,61 | 42,16 | 42,59 | 0,95% | 429.961,00 |
| 26.06.2025 | 42,08 | 42,24 | 41,97 | 42,19 | 0,57% | 497.583,00 |
| 25.06.2025 | 42,39 | 42,40 | 41,91 | 41,95 | -0,73% | 509.811,00 |
| 24.06.2025 | 42,16 | 42,63 | 41,96 | 42,26 | 1,17% | 607.674,00 |
| 23.06.2025 | 41,66 | 42,45 | 41,60 | 41,77 | -0,57% | 629.644,00 |
| 20.06.2025 | 41,94 | 42,17 | 41,77 | 42,01 | 0,91% | 2.050.598,00 |
| 19.06.2025 | 41,77 | 41,87 | 41,41 | 41,63 | -0,98% | 683.742,00 |
| 18.06.2025 | 42,85 | 42,94 | 41,84 | 42,04 | -2,26% | 1.254.594,00 |
| 17.06.2025 | 43,55 | 43,69 | 42,92 | 43,01 | -2,21% | 867.694,00 |
| 16.06.2025 | 44,10 | 44,38 | 43,95 | 43,98 | -0,05% | 588.406,00 |
| 13.06.2025 | 43,82 | 44,20 | 43,78 | 44,00 | -0,54% | 630.919,00 |
| 12.06.2025 | 43,87 | 44,35 | 43,77 | 44,24 | 0,61% | 765.466,00 |
| 11.06.2025 | 43,94 | 44,14 | 43,70 | 43,97 | -0,02% | 618.213,00 |
| 10.06.2025 | 44,10 | 44,17 | 43,61 | 43,98 | 0,11% | 613.992,00 |
| 09.06.2025 | 44,10 | 44,37 | 43,71 | 43,93 | -0,81% | 399.369,00 |
| 06.06.2025 | 44,25 | 44,40 | 44,03 | 44,29 | 0,11% | 559.283,00 |
| 05.06.2025 | 44,17 | 44,32 | 43,78 | 44,24 | 0,87% | 769.263,00 |
| 04.06.2025 | 43,79 | 43,90 | 43,46 | 43,86 | 0,85% | 892.501,00 |
| 03.06.2025 | 44,30 | 44,36 | 43,37 | 43,49 | -1,23% | 861.018,00 |
| 02.06.2025 | 42,91 | 44,17 | 42,87 | 44,03 | 1,97% | 1.506.593,00 |
| 30.05.2025 | 42,48 | 43,21 | 42,40 | 43,18 | 1,89% | 2.013.933,00 |
| 29.05.2025 | 42,79 | 42,79 | 42,23 | 42,38 | -0,38% | 498.052,00 |
| 28.05.2025 | 43,20 | 43,32 | 42,54 | 42,54 | -1,82% | 893.720,00 |
| 27.05.2025 | 43,12 | 43,41 | 42,99 | 43,33 | 0,49% | 692.182,00 |
| 26.05.2025 | 42,93 | 43,12 | 42,69 | 43,12 | -0,07% | 579.782,00 |
| 23.05.2025 | 43,32 | 43,58 | 42,51 | 43,15 | -0,51% | 1.031.343,00 |
| 22.05.2025 | 43,30 | 43,60 | 43,18 | 43,37 | -0,34% | 688.143,00 |
| 21.05.2025 | 43,81 | 43,92 | 43,44 | 43,52 | -1,16% | 782.161,00 |
| 20.05.2025 | 43,75 | 44,03 | 43,30 | 44,03 | 1,64% | 1.041.439,00 |
| 19.05.2025 | 43,08 | 43,32 | 42,79 | 43,32 | 0,56% | 631.134,00 |
| 16.05.2025 | 42,96 | 43,11 | 42,35 | 43,08 | 1,32% | 1.370.441,00 |
| 15.05.2025 | 41,85 | 42,65 | 41,56 | 42,52 | 1,80% | 1.059.550,00 |
| 14.05.2025 | 42,13 | 42,35 | 41,77 | 41,77 | -1,28% | 1.152.660,00 |
| 13.05.2025 | 43,17 | 43,27 | 42,18 | 42,31 | -1,38% | 1.239.481,00 |
| 12.05.2025 | 43,58 | 43,58 | 42,63 | 42,90 | -0,60% | 997.721,00 |
| 09.05.2025 | 42,95 | 43,22 | 42,42 | 43,16 | 0,65% | 1.021.470,00 |
| 08.05.2025 | 43,36 | 43,36 | 42,79 | 42,88 | -0,74% | 1.127.994,00 |
| 07.05.2025 | 43,00 | 44,06 | 41,89 | 43,20 | 1,36% | 1.456.383,00 |
| 06.05.2025 | 42,45 | 42,72 | 42,02 | 42,62 | 0,09% | 1.092.939,00 |
| 05.05.2025 | 42,22 | 42,58 | 42,03 | 42,58 | 0,88% | 780.026,00 |
| 02.05.2025 | 41,95 | 42,50 | 41,78 | 42,21 | 0,98% | 1.672.656,00 |
| 30.04.2025 | 41,00 | 41,80 | 40,97 | 41,80 | 2,10% | 2.194.745,00 |
| 29.04.2025 | 40,74 | 41,05 | 40,46 | 40,94 | 0,74% | 719.419,00 |
| 28.04.2025 | 40,30 | 40,64 | 40,18 | 40,64 | 1,98% | 751.600,00 |
| 25.04.2025 | 39,96 | 40,27 | 39,74 | 39,85 | 0,00% | 716.149,00 |
| 24.04.2025 | 39,21 | 40,06 | 39,19 | 39,85 | 0,94% | 874.071,00 |
| 23.04.2025 | 39,90 | 39,92 | 39,02 | 39,48 | -0,18% | 1.118.304,00 |
| 22.04.2025 | 39,18 | 39,68 | 39,09 | 39,55 | 1,38% | 1.017.348,00 |
| 17.04.2025 | 39,55 | 39,56 | 38,72 | 39,01 | -1,24% | 928.953,00 |
| 16.04.2025 | 39,05 | 39,60 | 38,89 | 39,50 | 0,97% | 1.165.763,00 |