36,345€
-1,24%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,73 | 37,07 | 36,26 | 36,54 | -0,72% | 302,00 |
| 28.05.2026 | 36,99 | 37,04 | 36,28 | 36,80 | -1,08% | 3.849,00 |
| 27.05.2026 | 37,81 | 37,97 | 37,12 | 37,20 | -1,87% | 1.286,00 |
| 26.05.2026 | 38,44 | 38,57 | 37,87 | 37,91 | -1,63% | 583,00 |
| 25.05.2026 | 38,50 | 38,54 | 38,36 | 38,54 | -1,13% | 540,00 |
| 22.05.2026 | 40,23 | 40,23 | 38,81 | 38,98 | -2,99% | 1.164,00 |
| 21.05.2026 | 40,21 | 40,31 | 40,18 | 40,18 | -0,02% | 384,00 |
| 20.05.2026 | 39,48 | 40,20 | 39,48 | 40,19 | 1,46% | 1.545,00 |
| 19.05.2026 | 39,21 | 39,61 | 39,21 | 39,61 | 0,69% | 1.144,00 |
| 18.05.2026 | 38,66 | 39,34 | 38,66 | 39,34 | 1,39% | 705,00 |
| 15.05.2026 | 38,75 | 39,44 | 38,75 | 38,80 | -0,46% | 420,00 |
| 14.05.2026 | 38,32 | 38,98 | 38,32 | 38,98 | 1,64% | 80,00 |
| 13.05.2026 | 39,66 | 39,66 | 38,35 | 38,35 | -3,16% | 880,00 |
| 12.05.2026 | 39,85 | 39,85 | 39,28 | 39,60 | -0,80% | 525,00 |
| 11.05.2026 | 41,12 | 41,12 | 39,82 | 39,92 | -2,63% | 3.033,00 |
| 08.05.2026 | 40,59 | 41,00 | 40,59 | 41,00 | 0,29% | 154,00 |
| 07.05.2026 | 40,02 | 40,88 | 39,92 | 40,88 | 1,44% | 3.442,00 |
| 06.05.2026 | 40,86 | 41,45 | 38,39 | 40,30 | 1,54% | 3.684,00 |
| 05.05.2026 | 40,56 | 40,56 | 39,30 | 39,69 | -3,08% | 4.701,00 |
| 04.05.2026 | 41,31 | 41,31 | 40,69 | 40,95 | -0,29% | 185,00 |
| 30.04.2026 | 41,06 | 41,16 | 40,56 | 41,07 | -0,39% | 2.203,00 |
| 29.04.2026 | 40,64 | 41,51 | 40,19 | 41,23 | 0,63% | 2.851,00 |
| 28.04.2026 | 40,23 | 40,97 | 40,23 | 40,97 | 1,16% | 1.750,00 |
| 27.04.2026 | 40,44 | 40,51 | 40,00 | 40,50 | 0,60% | 1.563,00 |
| 24.04.2026 | 40,52 | 40,60 | 40,15 | 40,26 | -0,59% | 3.220,00 |
| 23.04.2026 | 42,27 | 42,27 | 40,50 | 40,50 | -4,44% | 6.084,00 |
| 22.04.2026 | 43,07 | 43,14 | 42,20 | 42,38 | -3,53% | 1.122,00 |
| 21.04.2026 | 44,16 | 44,16 | 43,93 | 43,93 | -0,05% | 103,00 |
| 20.04.2026 | 44,45 | 44,45 | 43,95 | 43,95 | -1,39% | 615,00 |
| 17.04.2026 | 44,25 | 44,66 | 43,80 | 44,57 | 1,00% | 3.062,00 |
| 16.04.2026 | 44,27 | 44,46 | 44,13 | 44,13 | -0,34% | 655,00 |
| 15.04.2026 | 44,72 | 44,85 | 44,15 | 44,28 | -0,81% | 3.992,00 |
| 14.04.2026 | 44,71 | 44,71 | 44,59 | 44,64 | 0,54% | 530,00 |
| 13.04.2026 | 44,33 | 44,40 | 44,09 | 44,40 | -0,45% | 416,00 |
| 10.04.2026 | 44,66 | 44,66 | 44,60 | 44,60 | -0,29% | 65,00 |
| 09.04.2026 | 44,65 | 44,73 | 44,01 | 44,73 | 0,29% | 858,00 |
| 08.04.2026 | 44,95 | 45,00 | 44,60 | 44,60 | 2,62% | 774,00 |
| 07.04.2026 | 43,53 | 43,83 | 43,08 | 43,46 | -0,11% | 1.262,00 |
| 02.04.2026 | 43,45 | 43,54 | 43,07 | 43,51 | -0,93% | 2.752,00 |
| 01.04.2026 | 44,76 | 45,20 | 43,92 | 43,92 | -1,24% | 576,00 |
| 31.03.2026 | 44,52 | 44,52 | 44,47 | 44,47 | 0,41% | 2.100,00 |
| 30.03.2026 | 43,44 | 44,29 | 43,44 | 44,29 | 0,93% | 2.174,00 |
| 27.03.2026 | 43,96 | 43,99 | 43,78 | 43,88 | -0,93% | 2.179,00 |
| 26.03.2026 | 44,29 | 44,29 | 44,29 | 44,29 | -0,78% | - |
| 25.03.2026 | 44,32 | 44,64 | 44,32 | 44,64 | 1,16% | 140,00 |
| 24.03.2026 | 44,12 | 44,13 | 44,12 | 44,13 | 0,20% | 95,00 |
| 23.03.2026 | 43,00 | 44,29 | 42,37 | 44,04 | 1,52% | 2.754,00 |
| 20.03.2026 | 44,46 | 44,89 | 43,38 | 43,38 | -2,54% | 8.750,00 |
| 19.03.2026 | 45,38 | 45,38 | 44,21 | 44,51 | -2,88% | 2.911,00 |
| 18.03.2026 | 46,46 | 46,68 | 45,83 | 45,83 | -0,89% | 3.084,00 |
| 17.03.2026 | 46,77 | 46,77 | 46,15 | 46,24 | -1,51% | 1.028,00 |
| 16.03.2026 | 46,58 | 46,96 | 46,58 | 46,95 | 0,75% | 3.699,00 |
| 13.03.2026 | 46,43 | 46,60 | 46,43 | 46,60 | -0,64% | 292,00 |
| 12.03.2026 | 46,82 | 46,90 | 46,72 | 46,90 | -0,53% | 4.100,00 |
| 11.03.2026 | 47,99 | 47,99 | 47,15 | 47,15 | -2,58% | 115,00 |
| 10.03.2026 | 47,62 | 48,42 | 47,62 | 48,40 | 3,86% | 1.840,00 |
| 09.03.2026 | 44,94 | 46,60 | 44,85 | 46,60 | 0,37% | 3.505,00 |
| 06.03.2026 | 46,45 | 46,81 | 46,35 | 46,43 | 0,26% | 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 |