46,690€
0,82%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,52 | 47,22 | 46,06 | 46,81 | 1,08% | 397,00 |
| 05.03.2026 | 48,23 | 48,55 | 46,31 | 46,31 | -4,55% | 1.175,00 |
| 04.03.2026 | 48,29 | 48,85 | 48,15 | 48,52 | -0,04% | 1.071,00 |
| 03.03.2026 | 50,12 | 50,12 | 47,86 | 48,54 | -4,18% | 5.112,00 |
| 02.03.2026 | 49,97 | 50,66 | 49,57 | 50,66 | -0,31% | 7.595,00 |
| 27.02.2026 | 51,18 | 51,18 | 50,40 | 50,82 | -0,43% | 1.487,00 |
| 26.02.2026 | 50,96 | 51,10 | 50,96 | 51,04 | -0,27% | 460,00 |
| 25.02.2026 | 48,36 | 51,18 | 48,35 | 51,18 | 1,63% | 6.455,00 |
| 24.02.2026 | 51,62 | 51,62 | 50,36 | 50,36 | -3,34% | 1.822,00 |
| 23.02.2026 | 51,80 | 52,12 | 51,80 | 52,10 | 0,46% | 1.551,00 |
| 20.02.2026 | 51,98 | 52,26 | 51,86 | 51,86 | -0,73% | 3.125,00 |
| 19.02.2026 | 51,68 | 52,84 | 51,68 | 52,24 | 0,54% | 924,00 |
| 18.02.2026 | 52,08 | 52,70 | 51,90 | 51,96 | -0,12% | 2.219,00 |
| 17.02.2026 | 50,98 | 52,16 | 50,98 | 52,02 | 1,84% | 8.735,00 |
| 16.02.2026 | 50,32 | 51,10 | 50,32 | 51,08 | 1,55% | 2.485,00 |
| 13.02.2026 | 50,08 | 50,40 | 50,08 | 50,30 | 0,32% | 3.599,00 |
| 12.02.2026 | 50,18 | 50,50 | 50,14 | 50,14 | 0,16% | 142,00 |
| 11.02.2026 | 49,93 | 50,06 | 49,72 | 50,06 | 0,26% | 1.470,00 |
| 10.02.2026 | 49,85 | 50,54 | 49,85 | 49,93 | 0,12% | 1.313,00 |
| 09.02.2026 | 49,62 | 49,87 | 49,62 | 49,87 | 0,48% | 2.327,00 |
| 06.02.2026 | 49,03 | 49,63 | 49,03 | 49,63 | 0,98% | 3.333,00 |
| 05.02.2026 | 49,12 | 49,15 | 48,60 | 49,15 | 0,14% | 1.124,00 |
| 04.02.2026 | 48,80 | 49,50 | 48,77 | 49,08 | 1,20% | 1.820,00 |
| 03.02.2026 | 48,61 | 49,00 | 48,41 | 48,50 | 1,21% | 2.398,00 |
| 02.02.2026 | 46,89 | 48,00 | 46,89 | 47,92 | 1,44% | 889,00 |
| 30.01.2026 | 46,81 | 47,45 | 46,73 | 47,24 | 0,96% | 1.104,00 |
| 29.01.2026 | 47,72 | 47,87 | 46,67 | 46,79 | -2,17% | 490,00 |
| 28.01.2026 | 49,43 | 49,61 | 47,75 | 47,83 | -3,59% | 595,00 |
| 27.01.2026 | 48,10 | 49,62 | 48,10 | 49,61 | 3,46% | 449,00 |
| 26.01.2026 | 48,43 | 48,43 | 47,83 | 47,95 | -0,93% | 1.174,00 |
| 23.01.2026 | 48,33 | 48,52 | 48,32 | 48,40 | 0,10% | 230,00 |
| 22.01.2026 | 48,18 | 48,35 | 48,08 | 48,35 | 1,94% | 1.011,00 |
| 21.01.2026 | 46,92 | 47,82 | 46,84 | 47,43 | 0,57% | 404,00 |
| 20.01.2026 | 48,86 | 48,86 | 46,94 | 47,16 | -4,20% | 2.304,00 |
| 19.01.2026 | 49,25 | 49,25 | 48,90 | 49,23 | -1,89% | 2.280,00 |
| 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 |