39,370€
-1,60%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 39,66 | 39,72 | 38,93 | 39,29 | -1,80% | - |
| 28.03.2025 | 39,87 | 40,21 | 39,79 | 40,01 | 0,02% | 624.792,00 |
| 27.03.2025 | 40,10 | 40,24 | 39,85 | 40,00 | -0,62% | 786.320,00 |
| 26.03.2025 | 40,26 | 40,58 | 40,02 | 40,25 | 0,73% | 1.060.946,00 |
| 25.03.2025 | 39,50 | 40,13 | 39,46 | 39,96 | 1,65% | 865.525,00 |
| 24.03.2025 | 39,83 | 39,84 | 39,05 | 39,31 | -0,91% | 776.882,00 |
| 21.03.2025 | 39,69 | 39,96 | 39,48 | 39,67 | 0,28% | 2.331.801,00 |
| 20.03.2025 | 40,10 | 40,14 | 39,50 | 39,56 | -1,10% | 1.222.070,00 |
| 19.03.2025 | 39,57 | 40,13 | 39,57 | 40,00 | 0,25% | 852.401,00 |
| 18.03.2025 | 40,10 | 40,17 | 39,85 | 39,90 | -0,05% | 872.915,00 |
| 17.03.2025 | 39,68 | 40,23 | 39,49 | 39,92 | 0,66% | 945.078,00 |
| 14.03.2025 | 38,97 | 39,71 | 38,79 | 39,66 | 1,85% | 1.379.617,00 |
| 13.03.2025 | 39,40 | 39,44 | 38,87 | 38,94 | -1,27% | 1.344.894,00 |
| 12.03.2025 | 38,58 | 39,44 | 38,56 | 39,44 | 3,00% | 1.271.949,00 |
| 11.03.2025 | 39,44 | 39,57 | 38,26 | 38,29 | -2,57% | 1.798.016,00 |
| 10.03.2025 | 40,35 | 40,35 | 39,25 | 39,30 | -2,31% | 1.693.976,00 |
| 07.03.2025 | 40,49 | 40,49 | 39,54 | 40,23 | -1,03% | 1.370.683,00 |
| 06.03.2025 | 40,33 | 40,90 | 40,04 | 40,65 | 0,25% | 1.691.345,00 |
| 05.03.2025 | 39,89 | 40,72 | 39,86 | 40,55 | 2,89% | 2.468.302,00 |
| 04.03.2025 | 39,20 | 39,70 | 38,79 | 39,41 | 0,46% | 2.198.918,00 |
| 03.03.2025 | 38,51 | 39,72 | 38,29 | 39,23 | 2,00% | 1.410.857,00 |
| 28.02.2025 | 38,37 | 38,64 | 38,04 | 38,46 | 0,63% | 2.400.535,00 |
| 27.02.2025 | 38,80 | 38,80 | 37,72 | 38,22 | -1,82% | 1.377.225,00 |
| 26.02.2025 | 38,25 | 39,63 | 37,83 | 38,93 | 6,48% | 3.639.568,00 |
| 25.02.2025 | 36,65 | 36,95 | 36,41 | 36,56 | 0,05% | 929.945,00 |
| 24.02.2025 | 36,60 | 36,85 | 36,47 | 36,54 | 0,14% | 743.852,00 |
| 21.02.2025 | 36,27 | 36,58 | 36,08 | 36,49 | 0,19% | 1.278.577,00 |
| 20.02.2025 | 36,94 | 36,94 | 36,27 | 36,42 | -0,90% | 886.260,00 |
| 19.02.2025 | 37,10 | 37,19 | 36,49 | 36,75 | -0,73% | 869.272,00 |
| 18.02.2025 | 37,30 | 37,30 | 36,65 | 37,02 | -0,67% | 749.250,00 |
| 17.02.2025 | 37,20 | 37,35 | 37,03 | 37,27 | 0,03% | 716.206,00 |
| 14.02.2025 | 37,86 | 38,04 | 37,17 | 37,26 | -2,51% | 1.008.515,00 |
| 13.02.2025 | 38,16 | 38,48 | 38,06 | 38,22 | 0,10% | 1.381.583,00 |
| 12.02.2025 | 38,20 | 38,20 | 37,76 | 38,18 | 0,39% | 1.044.764,00 |
| 11.02.2025 | 37,54 | 38,09 | 37,52 | 38,03 | 1,28% | 1.348.537,00 |
| 10.02.2025 | 37,27 | 37,55 | 37,13 | 37,55 | 1,00% | 969.045,00 |
| 07.02.2025 | 36,50 | 37,25 | 36,50 | 37,18 | 1,39% | 942.656,00 |
| 06.02.2025 | 37,25 | 37,38 | 36,52 | 36,67 | -1,27% | 1.001.573,00 |
| 05.02.2025 | 36,89 | 37,14 | 36,67 | 37,14 | 0,60% | 1.000.967,00 |
| 04.02.2025 | 37,00 | 37,16 | 36,52 | 36,92 | -0,70% | 933.820,00 |
| 03.02.2025 | 36,52 | 37,27 | 36,50 | 37,18 | 0,57% | 1.213.815,00 |
| 31.01.2025 | 37,21 | 37,39 | 36,97 | 36,97 | -0,64% | 1.043.391,00 |
| 30.01.2025 | 37,10 | 37,35 | 37,02 | 37,21 | 0,13% | 620.525,00 |
| 29.01.2025 | 37,01 | 37,31 | 36,54 | 37,16 | 0,08% | 913.038,00 |
| 28.01.2025 | 36,81 | 37,36 | 36,74 | 37,13 | 0,57% | 951.651,00 |
| 27.01.2025 | 36,72 | 37,00 | 36,59 | 36,92 | 0,54% | 807.963,00 |
| 24.01.2025 | 36,98 | 37,08 | 36,59 | 36,72 | -0,22% | 987.993,00 |
| 23.01.2025 | 36,18 | 36,88 | 36,14 | 36,80 | 2,48% | 1.080.381,00 |
| 22.01.2025 | 36,25 | 36,39 | 35,83 | 35,91 | -0,83% | 641.849,00 |
| 21.01.2025 | 36,24 | 36,47 | 36,09 | 36,21 | -0,47% | 801.292,00 |
| 20.01.2025 | 36,22 | 36,59 | 36,20 | 36,38 | 0,22% | 576.344,00 |
| 17.01.2025 | 35,75 | 36,68 | 35,75 | 36,30 | 1,97% | 1.900.139,00 |
| 16.01.2025 | 35,48 | 35,60 | 35,20 | 35,60 | 0,59% | 949.732,00 |
| 15.01.2025 | 34,99 | 35,39 | 34,88 | 35,39 | 1,67% | 1.465.119,00 |
| 14.01.2025 | 34,57 | 35,07 | 34,43 | 34,81 | 0,78% | 885.000,00 |
| 13.01.2025 | 35,01 | 35,09 | 34,54 | 34,54 | -1,54% | 596.986,00 |
| 10.01.2025 | 35,04 | 35,15 | 34,80 | 35,08 | 0,03% | 1.125.357,00 |
| 09.01.2025 | 34,48 | 35,11 | 34,47 | 35,07 | 1,59% | 788.904,00 |
| 08.01.2025 | 34,18 | 34,58 | 33,96 | 34,52 | 1,02% | 833.926,00 |
| 07.01.2025 | 34,12 | 34,44 | 33,90 | 34,17 | -0,15% | 763.123,00 |
| 06.01.2025 | 33,54 | 34,22 | 33,54 | 34,22 | 2,18% | 768.076,00 |
| 03.01.2025 | 33,42 | 33,63 | 33,22 | 33,49 | 0,00% | 449.481,00 |
| 02.01.2025 | 33,51 | 33,67 | 33,15 | 33,49 | -0,15% | 586.058,00 |
| 30.12.2024 | 33,35 | 33,63 | 33,21 | 33,54 | 0,18% | 297.894,00 |
| 27.12.2024 | 33,47 | 33,50 | 33,23 | 33,48 | 0,09% | 672.760,00 |
| 23.12.2024 | 33,00 | 33,56 | 32,89 | 33,45 | 0,75% | 617.228,00 |
| 20.12.2024 | 33,29 | 33,29 | 32,74 | 33,20 | -0,84% | 2.142.389,00 |
| 19.12.2024 | 34,12 | 34,12 | 33,48 | 33,48 | -2,08% | 1.076.647,00 |
| 18.12.2024 | 34,00 | 34,39 | 33,94 | 34,19 | 0,41% | 530.187,00 |
| 17.12.2024 | 34,57 | 34,67 | 33,88 | 34,05 | -2,24% | 1.119.999,00 |
| 16.12.2024 | 34,92 | 35,06 | 34,64 | 34,83 | -0,06% | 693.971,00 |
| 13.12.2024 | 34,77 | 34,99 | 34,59 | 34,85 | 0,17% | 620.208,00 |
| 12.12.2024 | 34,67 | 35,15 | 34,50 | 34,79 | 0,20% | 1.005.830,00 |
| 11.12.2024 | 34,05 | 34,77 | 33,99 | 34,72 | 2,45% | 1.141.530,00 |
| 10.12.2024 | 33,78 | 34,05 | 33,74 | 33,89 | 0,44% | 845.837,00 |
| 09.12.2024 | 33,57 | 33,82 | 33,21 | 33,74 | 0,21% | 688.975,00 |
| 06.12.2024 | 33,90 | 34,08 | 33,61 | 33,67 | -0,88% | 764.033,00 |
| 05.12.2024 | 33,95 | 34,21 | 33,60 | 33,97 | -0,09% | 879.571,00 |
| 04.12.2024 | 33,79 | 34,13 | 33,59 | 34,00 | 0,38% | 836.865,00 |
| 03.12.2024 | 33,53 | 33,94 | 33,51 | 33,87 | 1,38% | 827.244,00 |
| 02.12.2024 | 33,29 | 33,71 | 33,00 | 33,41 | 0,42% | 755.184,00 |
| 29.11.2024 | 33,05 | 33,28 | 32,98 | 33,27 | 0,54% | 666.074,00 |
| 28.11.2024 | 33,12 | 33,18 | 32,89 | 33,09 | -0,33% | 389.291,00 |
| 27.11.2024 | 33,10 | 33,22 | 32,93 | 33,20 | 0,76% | 501.087,00 |
| 26.11.2024 | 33,35 | 33,41 | 32,84 | 32,95 | -1,23% | 662.423,00 |
| 25.11.2024 | 33,37 | 33,60 | 33,20 | 33,36 | 0,15% | 1.829.640,00 |
| 22.11.2024 | 32,79 | 33,37 | 32,61 | 33,31 | 2,08% | 1.146.455,00 |
| 21.11.2024 | 32,12 | 33,01 | 32,12 | 32,63 | 1,30% | - |
| 20.11.2024 | 32,88 | 32,93 | 31,99 | 32,21 | -1,71% | 977.259,00 |
| 19.11.2024 | 32,79 | 33,11 | 32,41 | 32,77 | -0,15% | 989.246,00 |
| 18.11.2024 | 33,25 | 33,40 | 32,60 | 32,82 | -1,62% | 841.990,00 |
| 15.11.2024 | 32,62 | 33,52 | 32,36 | 33,36 | 1,80% | 1.596.573,00 |
| 14.11.2024 | 32,80 | 32,98 | 32,60 | 32,77 | -0,12% | 1.260.555,00 |
| 13.11.2024 | 33,11 | 33,35 | 32,60 | 32,81 | -1,06% | 948.349,00 |
| 12.11.2024 | 33,37 | 33,57 | 33,08 | 33,16 | -1,01% | 1.129.193,00 |
| 11.11.2024 | 33,90 | 33,96 | 33,33 | 33,50 | -1,03% | 1.053.010,00 |
| 08.11.2024 | 33,87 | 34,42 | 33,75 | 33,85 | 0,18% | 929.176,00 |
| 07.11.2024 | 34,57 | 34,93 | 33,79 | 33,79 | -2,68% | 1.691.454,00 |
| 06.11.2024 | 34,75 | 36,24 | 34,41 | 34,72 | 2,66% | 2.752.586,00 |
| 05.11.2024 | 33,25 | 34,10 | 33,15 | 33,82 | 1,78% | 1.105.961,00 |