44,215€
-0,01%
Echtzeit-Aktienkurs FRESENIUS SE+CO.KGAA O.N.
Bid:
Ask:
Aktienkurse zur FRESENIUS SE+CO.KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,01 | 44,33 | 44,01 | 44,18 | -0,09% | 346,00 |
| 05.06.2025 | 43,61 | 44,25 | 43,61 | 44,22 | 1,33% | 3.704,00 |
| 04.06.2025 | 43,49 | 43,95 | 43,49 | 43,64 | 0,28% | 449,00 |
| 03.06.2025 | 44,25 | 44,25 | 43,52 | 43,52 | -0,80% | 1.653,00 |
| 02.06.2025 | 43,08 | 44,11 | 42,81 | 43,87 | 2,21% | 2.082,00 |
| 30.05.2025 | 42,26 | 42,92 | 42,26 | 42,92 | 1,85% | 562,00 |
| 29.05.2025 | 42,68 | 42,68 | 42,14 | 42,14 | -1,38% | 114,00 |
| 28.05.2025 | 43,32 | 43,32 | 42,73 | 42,73 | -1,86% | 1.704,00 |
| 27.05.2025 | 43,21 | 43,54 | 43,04 | 43,54 | 1,37% | 3.862,00 |
| 26.05.2025 | 42,51 | 42,95 | 42,51 | 42,95 | -0,69% | 1.616,00 |
| 23.05.2025 | 43,29 | 43,36 | 42,78 | 43,25 | -0,41% | 537,00 |
| 22.05.2025 | 43,09 | 43,51 | 43,09 | 43,43 | -0,55% | 282,00 |
| 21.05.2025 | 44,11 | 44,11 | 43,63 | 43,67 | -1,06% | 1.620,00 |
| 20.05.2025 | 43,34 | 44,14 | 43,34 | 44,14 | 1,99% | 4.612,00 |
| 19.05.2025 | 42,85 | 43,28 | 42,85 | 43,28 | 1,60% | 2.144,00 |
| 16.05.2025 | 42,45 | 42,99 | 42,45 | 42,60 | 0,45% | 1.297,00 |
| 15.05.2025 | 41,70 | 42,58 | 41,50 | 42,41 | 1,97% | 671,00 |
| 14.05.2025 | 41,98 | 42,13 | 41,59 | 41,59 | -1,35% | 3.845,00 |
| 13.05.2025 | 42,56 | 42,95 | 42,16 | 42,16 | -1,45% | 7.624,00 |
| 12.05.2025 | 43,34 | 43,50 | 42,78 | 42,78 | -0,86% | 820,00 |
| 09.05.2025 | 42,93 | 43,16 | 42,55 | 43,15 | 0,16% | 6.222,00 |
| 08.05.2025 | 43,42 | 43,58 | 42,83 | 43,08 | -0,83% | 3.080,00 |
| 07.05.2025 | 42,77 | 44,00 | 42,33 | 43,44 | 1,73% | 2.477,00 |
| 06.05.2025 | 42,31 | 42,70 | 42,19 | 42,70 | 1,18% | 1.500,00 |
| 05.05.2025 | 42,17 | 42,31 | 42,17 | 42,20 | -0,47% | 511,00 |
| 02.05.2025 | 41,72 | 42,40 | 41,72 | 42,40 | 1,95% | 2.290,00 |
| 30.04.2025 | 40,92 | 41,70 | 40,92 | 41,59 | 1,84% | 1.331,00 |
| 29.04.2025 | 40,82 | 41,12 | 40,69 | 40,84 | 0,00% | 1.279,00 |
| 28.04.2025 | 39,92 | 40,84 | 39,92 | 40,84 | 2,79% | 3.321,00 |
| 25.04.2025 | 39,82 | 40,09 | 39,73 | 39,73 | -0,68% | 435,00 |
| 24.04.2025 | 39,35 | 40,00 | 39,35 | 40,00 | 1,76% | 232,00 |
| 23.04.2025 | 39,78 | 39,90 | 39,25 | 39,31 | -0,78% | 1.648,00 |
| 22.04.2025 | 38,89 | 39,62 | 38,89 | 39,62 | 0,92% | 5.226,00 |
| 17.04.2025 | 39,41 | 39,41 | 38,91 | 39,26 | 0,20% | 2.850,00 |
| 16.04.2025 | 38,70 | 39,50 | 38,70 | 39,18 | 0,18% | 5.695,00 |
| 15.04.2025 | 38,06 | 39,11 | 38,06 | 39,11 | 2,25% | 3.562,00 |
| 14.04.2025 | 37,10 | 38,25 | 37,10 | 38,25 | 5,46% | 647,00 |
| 11.04.2025 | 36,51 | 36,70 | 36,27 | 36,27 | 0,19% | 558,00 |
| 10.04.2025 | 37,55 | 37,55 | 36,20 | 36,20 | -4,76% | 1.977,00 |
| 09.04.2025 | 35,86 | 38,01 | 35,14 | 38,01 | 2,04% | 2.137,00 |
| 08.04.2025 | 36,91 | 37,25 | 36,52 | 37,25 | 0,76% | 1.430,00 |
| 07.04.2025 | 34,42 | 37,31 | 32,43 | 36,97 | -1,96% | 17.954,00 |
| 04.04.2025 | 39,49 | 39,49 | 37,38 | 37,71 | -5,04% | 15.680,00 |
| 03.04.2025 | 38,54 | 40,12 | 38,54 | 39,71 | 1,12% | 3.897,00 |
| 02.04.2025 | 39,28 | 39,37 | 38,56 | 39,27 | -0,48% | 680,00 |
| 01.04.2025 | 39,44 | 39,69 | 39,44 | 39,46 | 0,61% | 253,00 |
| 31.03.2025 | 39,79 | 39,79 | 38,95 | 39,22 | -1,68% | 446,00 |
| 28.03.2025 | 39,88 | 39,90 | 39,88 | 39,89 | -0,52% | 185,00 |
| 27.03.2025 | 40,00 | 40,15 | 40,00 | 40,10 | -0,30% | 162,00 |
| 26.03.2025 | 40,00 | 40,50 | 40,00 | 40,22 | 0,78% | 3.586,00 |
| 25.03.2025 | 39,27 | 40,00 | 39,27 | 39,91 | 1,92% | 1.268,00 |
| 24.03.2025 | 39,58 | 39,58 | 39,16 | 39,16 | -1,48% | 395,00 |
| 21.03.2025 | 39,52 | 39,77 | 39,52 | 39,75 | 0,08% | 400,00 |
| 20.03.2025 | 39,94 | 39,94 | 39,56 | 39,72 | -0,55% | 262,00 |
| 19.03.2025 | 39,84 | 40,06 | 39,84 | 39,94 | -0,25% | 3.000,00 |
| 18.03.2025 | 39,90 | 40,07 | 39,69 | 40,04 | 0,60% | 2.440,00 |
| 17.03.2025 | 39,82 | 40,15 | 39,60 | 39,80 | 1,17% | 1.514,00 |
| 14.03.2025 | 38,90 | 39,34 | 38,83 | 39,34 | 0,87% | 1.042,00 |
| 13.03.2025 | 39,37 | 39,38 | 38,78 | 39,00 | -1,66% | 2.544,00 |
| 12.03.2025 | 38,12 | 39,66 | 38,12 | 39,66 | 2,83% | 7.701,00 |
| 11.03.2025 | 39,21 | 39,21 | 38,50 | 38,57 | -1,86% | 1.898,00 |
| 10.03.2025 | 40,44 | 40,44 | 39,17 | 39,30 | -1,92% | 5.590,00 |
| 07.03.2025 | 40,12 | 40,18 | 39,61 | 40,07 | -1,52% | 3.333,00 |
| 06.03.2025 | 40,47 | 40,69 | 40,19 | 40,69 | 0,20% | 1.000,00 |
| 05.03.2025 | 39,44 | 40,61 | 39,44 | 40,61 | 2,71% | 13.509,00 |
| 04.03.2025 | 39,12 | 39,79 | 38,93 | 39,54 | 2,46% | 2.499,00 |
| 03.03.2025 | 38,56 | 39,67 | 38,43 | 38,59 | 0,47% | 7.477,00 |
| 28.02.2025 | 37,66 | 38,44 | 37,60 | 38,41 | 0,79% | 2.019,00 |
| 27.02.2025 | 38,77 | 38,83 | 37,77 | 38,11 | -1,96% | 10.209,00 |
| 26.02.2025 | 36,80 | 39,54 | 36,80 | 38,87 | 6,38% | 16.396,00 |
| 25.02.2025 | 36,60 | 36,85 | 36,54 | 36,54 | 0,80% | 1.802,00 |
| 24.02.2025 | 36,28 | 36,78 | 36,25 | 36,25 | -0,85% | 1.199,00 |
| 21.02.2025 | 36,15 | 36,56 | 36,15 | 36,56 | 0,88% | 4.941,00 |
| 20.02.2025 | 36,61 | 36,65 | 36,24 | 36,24 | -1,82% | 3.224,00 |
| 19.02.2025 | 36,88 | 37,05 | 36,73 | 36,91 | -0,19% | 2.339,00 |
| 18.02.2025 | 37,27 | 37,27 | 36,91 | 36,98 | -0,80% | 3.420,00 |
| 17.02.2025 | 36,92 | 37,29 | 36,92 | 37,28 | 0,22% | 5.558,00 |
| 14.02.2025 | 38,01 | 38,01 | 37,20 | 37,20 | -2,59% | 5.112,00 |
| 13.02.2025 | 38,24 | 38,35 | 38,12 | 38,19 | 1,06% | 5.406,00 |
| 12.02.2025 | 37,97 | 38,14 | 37,76 | 37,79 | -1,05% | 3.497,00 |
| 11.02.2025 | 37,40 | 38,19 | 37,40 | 38,19 | 2,25% | 9.490,00 |
| 10.02.2025 | 37,01 | 37,50 | 37,01 | 37,35 | -0,05% | 2.464,00 |
| 07.02.2025 | 36,53 | 37,37 | 36,53 | 37,37 | 1,85% | 480,00 |
| 06.02.2025 | 37,13 | 37,29 | 36,63 | 36,69 | -0,78% | 1.195,00 |
| 05.02.2025 | 36,78 | 37,00 | 36,72 | 36,98 | 0,24% | 812,00 |
| 04.02.2025 | 37,27 | 37,27 | 36,80 | 36,89 | -0,94% | 876,00 |
| 03.02.2025 | 36,31 | 37,24 | 35,95 | 37,24 | 0,43% | 2.479,00 |
| 31.01.2025 | 37,07 | 37,39 | 37,07 | 37,08 | -0,30% | 6.050,00 |
| 30.01.2025 | 37,33 | 37,33 | 37,03 | 37,19 | -0,08% | 1.719,00 |
| 29.01.2025 | 37,04 | 37,22 | 36,73 | 37,22 | 0,59% | 3.450,00 |
| 28.01.2025 | 36,99 | 37,32 | 36,99 | 37,00 | 0,14% | 5.237,00 |
| 27.01.2025 | 36,41 | 36,95 | 36,40 | 36,95 | 0,27% | 5.715,00 |
| 24.01.2025 | 36,82 | 36,97 | 36,82 | 36,85 | 0,22% | 4.519,00 |
| 23.01.2025 | 35,75 | 36,84 | 35,75 | 36,77 | 2,82% | 4.364,00 |
| 22.01.2025 | 36,13 | 36,34 | 35,76 | 35,76 | -0,53% | 766,00 |
| 21.01.2025 | 36,24 | 36,41 | 35,95 | 35,95 | -0,53% | 4.182,00 |
| 20.01.2025 | 36,14 | 36,47 | 36,14 | 36,14 | 0,11% | 2.207,00 |
| 17.01.2025 | 35,42 | 36,57 | 35,42 | 36,10 | 1,26% | 3.335,00 |
| 16.01.2025 | 35,33 | 35,65 | 35,26 | 35,65 | 1,02% | 1.015,00 |
| 15.01.2025 | 34,71 | 35,44 | 34,71 | 35,29 | 1,47% | 1.533,00 |