49,855€
0,33%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 49,53 | 50,18 | 49,53 | 50,18 | 0,99% | 45,00 |
| 15.01.2026 | 51,70 | 51,70 | 49,30 | 49,69 | -4,04% | 1.927,00 |
| 14.01.2026 | 51,02 | 51,88 | 51,02 | 51,78 | 1,05% | 496,00 |
| 13.01.2026 | 50,62 | 51,24 | 50,42 | 51,24 | 1,26% | 3.429,00 |
| 12.01.2026 | 49,39 | 50,72 | 49,39 | 50,60 | 2,97% | 1.365,00 |
| 09.01.2026 | 49,69 | 49,69 | 49,14 | 49,14 | -1,13% | 364,00 |
| 08.01.2026 | 48,98 | 49,80 | 48,98 | 49,70 | 1,55% | 590,00 |
| 07.01.2026 | 48,44 | 48,94 | 48,44 | 48,94 | 1,18% | 613,00 |
| 06.01.2026 | 47,70 | 48,71 | 47,70 | 48,37 | 1,32% | 353,00 |
| 05.01.2026 | 47,72 | 48,02 | 47,70 | 47,74 | 0,00% | 846,00 |
| 02.01.2026 | 48,82 | 48,82 | 47,74 | 47,74 | -2,37% | 8.610,00 |
| 30.12.2025 | 48,80 | 48,90 | 48,52 | 48,90 | 0,89% | 997,00 |
| 29.12.2025 | 48,57 | 48,72 | 48,47 | 48,47 | -0,23% | 1.398,00 |
| 23.12.2025 | 48,47 | 48,79 | 48,34 | 48,58 | 0,62% | 403,00 |
| 22.12.2025 | 48,16 | 48,28 | 48,16 | 48,28 | -0,04% | 85,00 |
| 19.12.2025 | 47,76 | 48,31 | 47,76 | 48,30 | 0,75% | 1.915,00 |
| 18.12.2025 | 47,56 | 47,96 | 47,56 | 47,94 | 0,25% | 472,00 |
| 17.12.2025 | 47,62 | 47,82 | 47,62 | 47,82 | 1,14% | 1.049,00 |
| 16.12.2025 | 48,36 | 48,50 | 47,28 | 47,28 | -2,62% | 1.271,00 |
| 15.12.2025 | 47,50 | 49,00 | 47,50 | 48,55 | 2,43% | 935,00 |
| 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 |