49,550€
-0,94%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 49,96 | 49,96 | 49,37 | 49,55 | -0,94% | - |
| 31.10.2025 | 50,42 | 50,42 | 49,98 | 50,02 | -0,68% | 583.154,00 |
| 30.10.2025 | 50,60 | 50,74 | 50,16 | 50,36 | -0,40% | 667.193,00 |
| 29.10.2025 | 49,56 | 50,64 | 49,47 | 50,56 | 1,69% | 758.702,00 |
| 28.10.2025 | 49,76 | 50,02 | 49,38 | 49,72 | 0,67% | 553.983,00 |
| 27.10.2025 | 49,10 | 49,39 | 48,99 | 49,39 | 0,80% | 535.881,00 |
| 24.10.2025 | 48,93 | 49,09 | 48,55 | 49,00 | 0,06% | 669.284,00 |
| 23.10.2025 | 48,30 | 49,31 | 47,98 | 48,97 | 1,43% | 918.206,00 |
| 22.10.2025 | 48,20 | 48,48 | 47,89 | 48,28 | 0,31% | 624.387,00 |
| 21.10.2025 | 48,22 | 48,32 | 47,87 | 48,13 | -0,15% | 472.819,00 |
| 20.10.2025 | 47,69 | 48,20 | 47,55 | 48,20 | 1,18% | 692.396,00 |
| 17.10.2025 | 47,09 | 47,87 | 47,04 | 47,64 | 0,91% | 862.840,00 |
| 16.10.2025 | 47,50 | 47,99 | 46,20 | 47,21 | -0,69% | 930.957,00 |
| 15.10.2025 | 48,63 | 48,96 | 47,54 | 47,54 | -2,10% | 948.698,00 |
| 14.10.2025 | 48,38 | 49,02 | 48,27 | 48,56 | 1,04% | 912.943,00 |
| 13.10.2025 | 47,86 | 48,22 | 47,49 | 48,06 | 0,75% | 609.778,00 |
| 10.10.2025 | 48,00 | 48,23 | 47,70 | 47,70 | -0,93% | 631.995,00 |
| 09.10.2025 | 47,41 | 48,34 | 47,37 | 48,15 | 1,35% | 801.185,00 |
| 08.10.2025 | 46,43 | 47,53 | 45,96 | 47,51 | 2,59% | 691.556,00 |
| 07.10.2025 | 46,40 | 46,40 | 45,94 | 46,31 | -0,62% | 723.556,00 |
| 06.10.2025 | 47,01 | 47,23 | 46,54 | 46,60 | -1,19% | 484.946,00 |
| 03.10.2025 | 47,00 | 47,45 | 46,91 | 47,16 | 0,32% | 619.213,00 |
| 02.10.2025 | 47,43 | 47,52 | 46,61 | 47,01 | -0,82% | 671.388,00 |
| 01.10.2025 | 47,41 | 47,60 | 46,64 | 47,40 | 0,00% | 1.035.097,00 |
| 30.09.2025 | 46,49 | 47,40 | 46,46 | 47,40 | 2,00% | 1.118.207,00 |
| 29.09.2025 | 46,56 | 46,72 | 46,38 | 46,47 | 0,26% | 482.771,00 |
| 26.09.2025 | 46,16 | 46,69 | 45,84 | 46,35 | 0,41% | 457.213,00 |
| 25.09.2025 | 46,56 | 46,76 | 46,16 | 46,16 | -1,30% | 477.445,00 |
| 24.09.2025 | 47,00 | 47,01 | 46,45 | 46,77 | -0,60% | 381.056,00 |
| 23.09.2025 | 46,99 | 47,29 | 46,72 | 47,05 | 0,60% | 518.788,00 |
| 22.09.2025 | 46,95 | 46,95 | 46,41 | 46,77 | -0,23% | 527.993,00 |
| 19.09.2025 | 47,00 | 47,35 | 46,88 | 46,88 | -0,30% | 1.557.322,00 |
| 18.09.2025 | 47,51 | 47,67 | 46,96 | 47,02 | -1,01% | 385.222,00 |
| 17.09.2025 | 46,99 | 47,58 | 46,74 | 47,50 | 0,81% | 559.389,00 |
| 16.09.2025 | 46,77 | 47,44 | 46,70 | 47,12 | 0,55% | 804.130,00 |
| 15.09.2025 | 46,67 | 47,18 | 46,56 | 46,86 | 0,69% | 549.010,00 |
| 12.09.2025 | 47,03 | 47,17 | 46,54 | 46,54 | -1,19% | 394.066,00 |
| 11.09.2025 | 47,26 | 47,49 | 46,92 | 47,10 | -0,34% | 442.616,00 |
| 10.09.2025 | 47,17 | 47,53 | 47,04 | 47,26 | 0,02% | 476.837,00 |
| 09.09.2025 | 47,36 | 47,76 | 47,13 | 47,25 | 0,02% | 378.474,00 |
| 08.09.2025 | 46,97 | 47,27 | 46,77 | 47,24 | 0,90% | 592.690,00 |
| 05.09.2025 | 47,29 | 47,39 | 46,71 | 46,82 | -0,76% | 572.396,00 |
| 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 |