44,120€
-0,27%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,26 | 44,29 | 44,09 | 44,12 | -0,27% | - |
| 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 |
| 15.04.2025 | 38,32 | 39,12 | 38,32 | 39,12 | 2,33% | 929.781,00 |
| 14.04.2025 | 37,34 | 38,23 | 37,09 | 38,23 | 4,54% | 1.322.842,00 |
| 11.04.2025 | 36,84 | 37,02 | 36,04 | 36,57 | 0,03% | 1.062.601,00 |
| 10.04.2025 | 37,06 | 37,23 | 36,47 | 36,56 | 3,95% | 2.003.939,00 |
| 09.04.2025 | 36,13 | 36,40 | 34,76 | 35,17 | -5,28% | 2.099.678,00 |
| 08.04.2025 | 36,47 | 37,51 | 36,30 | 37,13 | 2,80% | 1.379.524,00 |
| 07.04.2025 | 34,81 | 37,45 | 31,60 | 36,12 | -5,10% | 3.372.103,00 |
| 04.04.2025 | 39,48 | 39,64 | 37,54 | 38,06 | -4,16% | 2.747.966,00 |
| 03.04.2025 | 39,17 | 40,19 | 38,93 | 39,71 | 0,53% | 1.717.591,00 |
| 02.04.2025 | 39,20 | 39,50 | 38,47 | 39,50 | 0,05% | 1.253.653,00 |
| 01.04.2025 | 39,54 | 39,83 | 39,33 | 39,48 | 0,28% | 865.980,00 |
| 31.03.2025 | 39,68 | 39,71 | 38,90 | 39,37 | -1,60% | 1.249.685,00 |
| 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 |