12,200€
Echtzeit-Aktienkurs FRESENIUS SE+CO. ADR 1/4
Bid:
Ask:
Aktienkurse zur FRESENIUS SE+CO. ADR 1/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 12,90 | 13,15 | 12,35 | 12,45 | -0,80% | - |
| 15.01.2026 | 12,95 | 13,00 | 12,30 | 12,55 | -3,09% | - |
| 14.01.2026 | 13,30 | 13,35 | 12,75 | 12,95 | 0,78% | - |
| 13.01.2026 | 12,65 | 13,25 | 12,50 | 12,85 | 2,39% | - |
| 12.01.2026 | 12,35 | 12,60 | 12,30 | 12,55 | 3,72% | - |
| 09.01.2026 | 12,45 | 12,45 | 12,10 | 12,10 | -2,02% | - |
| 08.01.2026 | 12,25 | 12,75 | 12,15 | 12,35 | 0,82% | - |
| 07.01.2026 | 12,15 | 12,65 | 12,15 | 12,25 | 0,82% | - |
| 06.01.2026 | 11,95 | 12,45 | 11,95 | 12,15 | 0,83% | - |
| 05.01.2026 | 11,95 | 12,55 | 11,85 | 12,05 | 0,84% | - |
| 02.01.2026 | 12,20 | 12,75 | 11,85 | 11,95 | 2,14% | - |
| 30.12.2025 | 12,15 | 12,25 | 11,70 | 11,70 | -3,70% | - |
| 29.12.2025 | 12,15 | 12,45 | 12,10 | 12,15 | -0,41% | - |
| 23.12.2025 | 12,20 | 12,30 | 12,00 | 12,20 | 5,17% | - |
| 22.12.2025 | 12,00 | 12,25 | 11,60 | 11,60 | -3,73% | - |
| 19.12.2025 | 12,00 | 12,20 | 11,90 | 12,05 | 0,84% | - |
| 18.12.2025 | 11,95 | 12,10 | 11,90 | 11,95 | 3,02% | - |
| 17.12.2025 | 11,85 | 12,05 | 11,60 | 11,60 | -2,52% | - |
| 16.12.2025 | 12,15 | 12,25 | 11,85 | 11,90 | -0,83% | - |
| 11.12.2025 | 12,00 | 12,30 | 11,90 | 12,00 | 0,00% | - |
| 10.12.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 5,26% | - |
| 09.12.2025 | 11,90 | 11,95 | 11,40 | 11,40 | -1,72% | - |
| 08.12.2025 | 11,95 | 12,10 | 11,60 | 11,60 | 0,87% | - |
| 05.12.2025 | 12,00 | 12,10 | 11,50 | 11,50 | -0,86% | - |
| 04.12.2025 | 11,85 | 12,25 | 11,60 | 11,60 | 0,87% | - |
| 03.12.2025 | 11,75 | 12,00 | 11,50 | 11,50 | 1,77% | - |
| 02.12.2025 | 11,63 | 15,65 | 11,30 | 11,30 | 1,80% | - |
| 01.12.2025 | 15,85 | 15,85 | 11,10 | 11,10 | -1,77% | - |
| 28.11.2025 | 15,85 | 15,90 | 11,30 | 11,30 | -28,93% | - |
| 27.11.2025 | 15,90 | 15,90 | 15,85 | 15,90 | 39,47% | - |
| 26.11.2025 | 16,00 | 16,05 | 11,40 | 11,40 | 0,00% | - |
| 25.11.2025 | 15,90 | 16,05 | 11,40 | 11,40 | 0,88% | - |
| 24.11.2025 | 15,90 | 15,90 | 11,30 | 11,30 | 0,89% | - |
| 21.11.2025 | 15,45 | 15,70 | 11,20 | 11,20 | 0,00% | - |
| 20.11.2025 | 15,70 | 15,85 | 11,20 | 11,20 | -1,75% | - |
| 18.11.2025 | 16,20 | 16,30 | 11,40 | 11,40 | -3,39% | - |
| 17.11.2025 | 16,35 | 16,45 | 11,80 | 11,80 | 0,85% | - |
| 14.11.2025 | 16,50 | 16,50 | 11,70 | 11,70 | -4,88% | - |
| 13.11.2025 | 16,75 | 16,80 | 12,25 | 12,30 | 3,36% | - |
| 11.11.2025 | 16,15 | 16,20 | 11,90 | 11,90 | 0,85% | - |
| 10.11.2025 | 16,15 | 16,15 | 11,80 | 11,80 | -0,84% | - |
| 06.11.2025 | 16,20 | 16,35 | 11,65 | 11,90 | -2,46% | - |
| 05.11.2025 | 16,50 | 16,70 | 12,20 | 12,20 | -14,98% | - |
| 04.11.2025 | 16,45 | 16,45 | 14,25 | 14,35 | -18,00% | - |
| 03.11.2025 | 18,10 | 22,20 | 17,40 | 17,50 | -5,15% | - |
| 31.10.2025 | 14,45 | 18,65 | 13,10 | 18,45 | 31,79% | - |
| 30.10.2025 | 13,10 | 17,65 | 13,10 | 14,00 | -9,09% | - |
| 29.10.2025 | 12,85 | 15,40 | 12,85 | 15,40 | 18,46% | - |
| 28.10.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -2,26% | - |
| 27.10.2025 | 12,75 | 14,20 | 12,70 | 13,30 | 5,14% | 250,00 |
| 24.10.2025 | 12,60 | 12,70 | 12,15 | 12,65 | -6,30% | - |
| 23.10.2025 | 12,10 | 13,50 | 12,00 | 13,50 | 11,57% | 6.120,00 |
| 22.10.2025 | 12,00 | 12,70 | 12,00 | 12,10 | -2,02% | - |
| 21.10.2025 | 12,10 | 12,35 | 12,00 | 12,35 | 4,66% | - |
| 20.10.2025 | 11,90 | 12,20 | 11,80 | 11,80 | -1,26% | - |
| 17.10.2025 | 11,80 | 12,00 | 11,75 | 11,95 | 2,14% | - |
| 16.10.2025 | 11,85 | 12,00 | 11,55 | 11,70 | -0,85% | - |
| 15.10.2025 | 12,10 | 12,25 | 11,80 | 11,80 | -1,67% | - |
| 14.10.2025 | 11,95 | 12,25 | 11,95 | 12,00 | 1,69% | - |
| 10.10.2025 | 12,00 | 12,10 | 11,80 | 11,80 | 0,85% | - |
| 09.10.2025 | 11,85 | 12,10 | 11,70 | 11,70 | 0,86% | - |
| 08.10.2025 | 11,60 | 11,95 | 11,50 | 11,60 | -0,43% | - |
| 07.10.2025 | 11,60 | 11,65 | 11,50 | 11,65 | 0,00% | - |
| 06.10.2025 | 11,80 | 11,80 | 11,65 | 11,65 | 0,43% | 100,00 |
| 03.10.2025 | 11,80 | 11,90 | 11,60 | 11,60 | -1,69% | - |
| 02.10.2025 | 11,80 | 11,90 | 11,70 | 11,80 | -0,42% | - |
| 01.10.2025 | 11,90 | 11,90 | 11,65 | 11,85 | 0,42% | - |
| 30.09.2025 | 11,60 | 11,85 | 11,60 | 11,80 | 1,72% | - |
| 29.09.2025 | 11,55 | 11,65 | 11,55 | 11,60 | -0,43% | - |
| 26.09.2025 | 11,50 | 11,65 | 11,45 | 11,65 | 0,43% | - |
| 25.09.2025 | 11,65 | 11,75 | 11,60 | 11,60 | -1,69% | - |
| 24.09.2025 | 11,70 | 11,80 | 11,60 | 11,80 | 0,43% | - |
| 23.09.2025 | 11,70 | 11,85 | 11,70 | 11,75 | -0,42% | - |
| 19.09.2025 | 11,80 | 11,85 | 11,75 | 11,80 | 0,43% | - |
| 18.09.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -1,67% | - |
| 17.09.2025 | 11,75 | 12,05 | 11,70 | 11,95 | 2,14% | - |
| 16.09.2025 | 11,70 | 11,90 | 11,65 | 11,70 | 0,00% | - |
| 12.09.2025 | 11,80 | 11,80 | 11,65 | 11,70 | -0,85% | - |
| 11.09.2025 | 11,85 | 11,85 | 11,70 | 11,80 | 1,72% | - |
| 10.09.2025 | 11,80 | 11,90 | 11,60 | 11,60 | 0,00% | - |
| 09.09.2025 | 11,85 | 11,95 | 11,60 | 11,60 | 0,00% | - |
| 08.09.2025 | 11,70 | 11,85 | 11,60 | 11,60 | -1,28% | - |
| 05.09.2025 | 11,80 | 11,85 | 11,65 | 11,75 | -0,84% | - |
| 04.09.2025 | 11,60 | 11,95 | 11,60 | 11,85 | 1,28% | - |
| 03.09.2025 | 11,65 | 11,75 | 11,60 | 11,70 | 0,00% | - |
| 02.09.2025 | 11,70 | 11,85 | 11,60 | 11,70 | 0,43% | - |
| 01.09.2025 | 11,60 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 29.08.2025 | 11,60 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 28.08.2025 | 11,70 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 27.08.2025 | 11,80 | 11,80 | 11,60 | 11,65 | -1,69% | - |
| 26.08.2025 | 11,85 | 11,85 | 11,70 | 11,85 | 0,00% | - |
| 25.08.2025 | 11,95 | 12,00 | 11,80 | 11,85 | -1,25% | - |
| 22.08.2025 | 11,90 | 12,05 | 11,85 | 12,00 | 0,42% | - |
| 21.08.2025 | 11,50 | 12,00 | 11,50 | 11,95 | 0,84% | - |
| 20.08.2025 | 11,60 | 11,85 | 11,60 | 11,85 | 1,72% | - |
| 19.08.2025 | 11,65 | 11,75 | 11,60 | 11,65 | 0,00% | - |
| 18.08.2025 | 11,55 | 11,70 | 11,50 | 11,65 | 0,87% | - |
| 15.08.2025 | 11,60 | 11,60 | 11,40 | 11,55 | 0,00% | - |
| 14.08.2025 | 11,40 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 13.08.2025 | 11,10 | 11,50 | 11,05 | 11,45 | 7,01% | 100,00 |