47,560€
-1,08%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,88 | 47,88 | 47,40 | 47,40 | -1,41% | 1.200,00 |
| 11.12.2025 | 48,28 | 48,28 | 48,08 | 48,08 | 1,69% | 871,00 |
| 10.12.2025 | 46,82 | 47,28 | 46,82 | 47,28 | 0,62% | 1.115,00 |
| 09.12.2025 | 47,53 | 47,53 | 46,99 | 46,99 | -2,63% | 795,00 |
| 08.12.2025 | 47,64 | 48,26 | 47,64 | 48,26 | 1,13% | 78,00 |
| 05.12.2025 | 47,73 | 48,15 | 47,70 | 47,72 | 0,00% | 415,00 |
| 04.12.2025 | 47,42 | 48,00 | 47,42 | 47,72 | 1,14% | 272,00 |
| 03.12.2025 | 46,80 | 47,18 | 46,80 | 47,18 | 0,96% | 182,00 |
| 02.12.2025 | 46,25 | 46,86 | 46,25 | 46,73 | -1,12% | 22,00 |
| 01.12.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 0,30% | 115,00 |
| 28.11.2025 | 47,30 | 47,30 | 47,00 | 47,12 | -0,67% | 303,00 |
| 27.11.2025 | 47,38 | 47,45 | 47,26 | 47,44 | 0,38% | 377,00 |
| 26.11.2025 | 47,77 | 47,88 | 47,19 | 47,26 | 0,36% | 1.656,00 |
| 25.11.2025 | 47,09 | 47,09 | 47,09 | 47,09 | -0,19% | - |
| 24.11.2025 | 47,19 | 47,21 | 47,18 | 47,18 | 2,36% | 850,00 |
| 21.11.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 0,22% | - |
| 20.11.2025 | 46,81 | 47,04 | 45,99 | 45,99 | -2,15% | 153,00 |
| 19.11.2025 | 47,38 | 47,38 | 47,00 | 47,00 | -0,86% | 50,00 |
| 18.11.2025 | 48,09 | 48,09 | 47,27 | 47,41 | -3,24% | 3.895,00 |
| 17.11.2025 | 48,78 | 49,00 | 48,56 | 49,00 | 0,91% | 643,00 |
| 14.11.2025 | 48,97 | 48,97 | 48,21 | 48,56 | -0,65% | 200,00 |
| 13.11.2025 | 49,72 | 49,93 | 48,88 | 48,88 | -2,04% | 2.961,00 |
| 12.11.2025 | 48,99 | 49,90 | 48,99 | 49,90 | 2,30% | 608,00 |
| 11.11.2025 | 47,87 | 48,78 | 47,87 | 48,78 | 1,99% | 540,00 |
| 10.11.2025 | 47,83 | 47,83 | 47,83 | 47,83 | 0,48% | - |
| 07.11.2025 | 48,17 | 48,50 | 47,59 | 47,60 | -0,92% | 1.629,00 |
| 06.11.2025 | 48,02 | 48,04 | 48,02 | 48,04 | 0,23% | 200,00 |
| 05.11.2025 | 49,41 | 49,48 | 47,93 | 47,93 | -0,50% | 2.628,00 |
| 04.11.2025 | 48,87 | 48,87 | 48,17 | 48,17 | -2,33% | 1.100,00 |
| 03.11.2025 | 49,95 | 50,02 | 49,32 | 49,32 | -1,16% | 1.520,00 |
| 31.10.2025 | 50,02 | 50,40 | 49,90 | 49,90 | -0,91% | 535,00 |
| 30.10.2025 | 50,52 | 50,54 | 50,36 | 50,36 | -0,71% | 314,00 |
| 29.10.2025 | 49,46 | 50,72 | 49,46 | 50,72 | 2,40% | 2.023,00 |
| 28.10.2025 | 49,69 | 49,95 | 49,41 | 49,53 | 0,59% | 2.060,00 |
| 27.10.2025 | 48,92 | 49,26 | 48,92 | 49,24 | 0,39% | 446,00 |
| 24.10.2025 | 48,94 | 49,05 | 48,65 | 49,05 | 0,35% | 3.340,00 |
| 23.10.2025 | 48,14 | 49,00 | 48,14 | 48,88 | 1,66% | 805,00 |
| 22.10.2025 | 48,03 | 48,33 | 48,03 | 48,08 | 0,25% | 205,00 |
| 21.10.2025 | 48,34 | 48,34 | 47,96 | 47,96 | -0,75% | 300,00 |
| 20.10.2025 | 47,84 | 48,60 | 47,65 | 48,32 | 1,73% | 1.300,00 |
| 17.10.2025 | 47,03 | 47,50 | 46,99 | 47,50 | 0,30% | 51,00 |
| 16.10.2025 | 47,46 | 47,67 | 46,28 | 47,36 | 0,15% | 1.543,00 |
| 15.10.2025 | 48,34 | 48,86 | 47,29 | 47,29 | -2,51% | 2.170,00 |
| 14.10.2025 | 48,02 | 49,00 | 48,02 | 48,51 | 1,72% | 402,00 |
| 13.10.2025 | 47,70 | 47,98 | 47,69 | 47,69 | -0,93% | 1.163,00 |
| 10.10.2025 | 48,08 | 48,14 | 47,93 | 48,14 | 0,25% | 913,00 |
| 09.10.2025 | 47,40 | 48,02 | 47,40 | 48,02 | 0,76% | 1.651,00 |
| 08.10.2025 | 46,24 | 47,66 | 46,24 | 47,66 | 3,45% | 600,00 |
| 07.10.2025 | 46,72 | 46,72 | 46,07 | 46,07 | -0,95% | 205,00 |
| 06.10.2025 | 46,97 | 47,03 | 46,51 | 46,51 | -0,89% | 573,00 |
| 03.10.2025 | 46,93 | 46,93 | 46,93 | 46,93 | 0,11% | - |
| 02.10.2025 | 47,39 | 47,61 | 46,75 | 46,88 | 0,17% | 224,00 |
| 01.10.2025 | 47,48 | 47,48 | 46,74 | 46,80 | -1,60% | 312,00 |
| 30.09.2025 | 46,41 | 47,56 | 46,41 | 47,56 | 2,72% | 1.460,00 |
| 29.09.2025 | 46,45 | 46,65 | 46,30 | 46,30 | 0,24% | 1.702,00 |
| 26.09.2025 | 45,94 | 46,19 | 45,87 | 46,19 | 0,63% | 957,00 |
| 25.09.2025 | 46,70 | 46,70 | 45,90 | 45,90 | -1,29% | 1.935,00 |
| 24.09.2025 | 46,86 | 46,86 | 46,50 | 46,50 | -1,42% | 96,00 |
| 23.09.2025 | 46,77 | 47,17 | 46,72 | 47,17 | 1,14% | 1.514,00 |
| 22.09.2025 | 46,99 | 46,99 | 46,64 | 46,64 | -0,66% | 225,00 |
| 19.09.2025 | 46,94 | 46,95 | 46,94 | 46,95 | 0,15% | 590,00 |
| 18.09.2025 | 47,47 | 47,63 | 46,88 | 46,88 | -1,35% | 874,00 |
| 17.09.2025 | 47,13 | 47,52 | 46,74 | 47,52 | 1,02% | 2.376,00 |
| 16.09.2025 | 46,90 | 47,22 | 46,90 | 47,04 | 0,09% | 332,00 |
| 15.09.2025 | 46,50 | 47,01 | 46,50 | 47,00 | 0,79% | 1.015,00 |
| 12.09.2025 | 47,26 | 47,26 | 46,63 | 46,63 | -0,81% | 994,00 |
| 11.09.2025 | 47,06 | 47,37 | 47,01 | 47,01 | -0,32% | 406,00 |
| 10.09.2025 | 47,43 | 47,46 | 47,16 | 47,16 | -0,51% | 600,00 |
| 09.09.2025 | 47,13 | 47,50 | 47,08 | 47,40 | 0,92% | 1.501,00 |
| 08.09.2025 | 46,83 | 47,01 | 46,83 | 46,97 | -0,15% | 491,00 |
| 05.09.2025 | 47,15 | 47,15 | 46,90 | 47,04 | 0,09% | 280,00 |
| 04.09.2025 | 46,44 | 47,47 | 46,44 | 47,00 | 1,38% | 977,00 |
| 03.09.2025 | 46,47 | 46,65 | 46,36 | 46,36 | 0,17% | 261,00 |
| 02.09.2025 | 46,72 | 46,80 | 46,28 | 46,28 | -0,47% | 1.188,00 |
| 01.09.2025 | 46,55 | 46,62 | 46,50 | 46,50 | 0,11% | 190,00 |
| 29.08.2025 | 46,20 | 46,45 | 46,20 | 46,45 | 0,11% | 575,00 |
| 28.08.2025 | 46,48 | 46,48 | 46,31 | 46,40 | -0,22% | 1.282,00 |
| 27.08.2025 | 46,97 | 47,15 | 46,46 | 46,50 | -1,34% | 777,00 |
| 26.08.2025 | 47,25 | 47,25 | 47,09 | 47,13 | -0,13% | 721,00 |
| 25.08.2025 | 47,72 | 47,72 | 47,19 | 47,19 | -1,17% | 2.760,00 |
| 22.08.2025 | 47,36 | 48,00 | 47,36 | 47,75 | 0,67% | 1.820,00 |
| 21.08.2025 | 47,04 | 47,71 | 47,04 | 47,43 | 0,70% | 3.282,00 |
| 20.08.2025 | 46,64 | 47,17 | 46,40 | 47,10 | 1,51% | 16.598,00 |
| 19.08.2025 | 46,45 | 46,94 | 46,40 | 46,40 | -0,24% | 1.885,00 |
| 18.08.2025 | 45,97 | 46,51 | 45,97 | 46,51 | 1,42% | 1.330,00 |
| 15.08.2025 | 46,17 | 46,19 | 45,86 | 45,86 | -0,43% | 3.075,00 |
| 14.08.2025 | 45,34 | 46,26 | 45,34 | 46,06 | 1,41% | 3.419,00 |
| 13.08.2025 | 44,15 | 45,50 | 44,15 | 45,42 | 3,11% | 3.628,00 |
| 12.08.2025 | 43,69 | 44,05 | 43,63 | 44,05 | 0,94% | 2.212,00 |
| 11.08.2025 | 43,69 | 43,92 | 43,64 | 43,64 | -0,64% | 356,00 |
| 08.08.2025 | 42,09 | 44,00 | 42,09 | 43,92 | 4,55% | 889,00 |
| 07.08.2025 | 41,66 | 42,01 | 41,29 | 42,01 | 0,84% | 1.236,00 |
| 06.08.2025 | 42,44 | 42,50 | 41,66 | 41,66 | 0,22% | 170,00 |
| 05.08.2025 | 41,48 | 41,57 | 41,30 | 41,57 | 0,53% | 1.856,00 |
| 04.08.2025 | 41,26 | 41,59 | 41,26 | 41,35 | 0,78% | 2.453,00 |
| 01.08.2025 | 41,67 | 41,67 | 41,03 | 41,03 | -1,96% | 1.510,00 |
| 31.07.2025 | 42,44 | 42,47 | 41,85 | 41,85 | -1,60% | 970,00 |
| 30.07.2025 | 42,11 | 42,61 | 42,11 | 42,53 | 1,46% | 3.103,00 |
| 29.07.2025 | 41,91 | 42,38 | 41,91 | 41,92 | -0,31% | 1.236,00 |
| 28.07.2025 | 42,07 | 42,07 | 41,88 | 42,05 | 0,45% | 369,00 |