47,580€
2,76%
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 |
|---|---|---|---|---|---|---|
| 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 | -0,65% | 994,00 |
| 11.09.2025 | 47,06 | 47,49 | 46,91 | 46,94 | -0,48% | 261,00 |
| 10.09.2025 | 47,43 | 47,46 | 47,16 | 47,16 | -0,11% | 600,00 |
| 09.09.2025 | 47,24 | 47,78 | 47,13 | 47,21 | 0,78% | 1.330,00 |
| 08.09.2025 | 46,91 | 47,11 | 46,75 | 46,85 | -0,41% | 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 |
| 25.07.2025 | 42,08 | 42,08 | 41,86 | 41,86 | -0,95% | 311,00 |
| 24.07.2025 | 42,05 | 42,40 | 42,05 | 42,26 | 0,71% | 5.775,00 |
| 23.07.2025 | 42,00 | 42,26 | 41,95 | 41,96 | 0,14% | 634,00 |
| 22.07.2025 | 40,40 | 41,90 | 40,40 | 41,90 | 3,58% | 607,00 |
| 21.07.2025 | 40,92 | 40,92 | 40,45 | 40,45 | -0,69% | 1.110,00 |
| 18.07.2025 | 41,17 | 41,31 | 40,73 | 40,73 | -0,97% | 249,00 |
| 17.07.2025 | 41,22 | 41,22 | 40,90 | 41,13 | 0,98% | 2.522,00 |
| 16.07.2025 | 41,15 | 41,39 | 40,73 | 40,73 | -0,20% | 1.346,00 |
| 15.07.2025 | 41,97 | 41,97 | 40,81 | 40,81 | -2,46% | 1.143,00 |
| 14.07.2025 | 41,75 | 42,00 | 41,69 | 41,84 | -0,57% | 4.752,00 |
| 11.07.2025 | 42,13 | 42,14 | 41,92 | 42,08 | 0,00% | 512,00 |
| 10.07.2025 | 42,25 | 42,25 | 41,84 | 42,08 | -0,36% | 773,00 |
| 09.07.2025 | 41,94 | 42,50 | 41,89 | 42,23 | 0,69% | 1.180,00 |
| 08.07.2025 | 42,27 | 42,27 | 41,62 | 41,94 | -1,29% | 946,00 |
| 07.07.2025 | 42,32 | 42,65 | 42,30 | 42,49 | 0,50% | 664,00 |
| 04.07.2025 | 42,21 | 42,39 | 42,21 | 42,28 | 0,05% | 872,00 |
| 03.07.2025 | 42,23 | 42,35 | 42,23 | 42,26 | -0,42% | 1.594,00 |
| 02.07.2025 | 42,69 | 42,69 | 42,10 | 42,44 | -0,89% | 5.940,00 |
| 01.07.2025 | 42,63 | 42,82 | 42,46 | 42,82 | 0,33% | 12.401,00 |
| 30.06.2025 | 42,54 | 42,68 | 42,54 | 42,68 | 0,71% | 720,00 |
| 27.06.2025 | 42,19 | 42,50 | 42,19 | 42,38 | 0,05% | 575,00 |
| 26.06.2025 | 41,91 | 42,36 | 41,91 | 42,36 | 0,88% | 482,00 |
| 25.06.2025 | 42,28 | 42,28 | 41,99 | 41,99 | -0,50% | 1.521,00 |
| 24.06.2025 | 42,09 | 42,35 | 42,09 | 42,20 | -0,35% | 278,00 |
| 23.06.2025 | 41,71 | 42,35 | 41,71 | 42,35 | 0,57% | 157,00 |
| 20.06.2025 | 42,00 | 42,11 | 41,96 | 42,11 | 1,20% | 1.270,00 |
| 19.06.2025 | 41,73 | 41,73 | 41,61 | 41,61 | -0,88% | 208,00 |
| 18.06.2025 | 42,93 | 43,03 | 41,86 | 41,98 | -2,10% | 1.882,00 |
| 17.06.2025 | 43,52 | 43,52 | 42,88 | 42,88 | -2,03% | 1.179,00 |
| 16.06.2025 | 43,65 | 44,20 | 43,65 | 43,77 | -0,68% | 478,00 |
| 13.06.2025 | 43,62 | 44,07 | 43,60 | 44,07 | -0,05% | 683,00 |
| 12.06.2025 | 43,75 | 44,25 | 43,75 | 44,09 | -0,14% | 1.046,00 |
| 11.06.2025 | 43,90 | 44,15 | 43,81 | 44,15 | 0,50% | 1.989,00 |
| 10.06.2025 | 43,88 | 44,00 | 43,75 | 43,93 | 0,14% | 5.325,00 |
| 09.06.2025 | 44,12 | 44,31 | 43,87 | 43,87 | -0,70% | 1.456,00 |
| 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 |