12,450€
-1,19%
Echtzeit-Aktienkurs FRESENIUS SE+CO. ADR 1/4
Bid:
Ask:
Aktienkurse zur FRESENIUS SE+CO. ADR 1/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 15.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 14.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 12.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 09.01.2026 | 12,10 | 12,80 | 12,10 | 12,80 | 7,56% | 300,00 |
| 08.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 07.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 06.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 05.01.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -1,68% | 350,00 |
| 02.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 30.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 29.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 23.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 22.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 19.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 18.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 17.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 16.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 15.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 12.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 11.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 10.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 09.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 08.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 05.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 04.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 03.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 02.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 01.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 28.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 27.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 26.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 25.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 24.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 21.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 20.11.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | - |
| 19.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 18.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 17.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 4,00 |
| 14.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 13.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,45% | - |
| 12.11.2025 | 12,23 | 13,75 | 12,23 | 12,75 | 8,97% | - |
| 11.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,89% | - |
| 10.11.2025 | 12,00 | 12,00 | 11,90 | 11,93 | 1,92% | - |
| 07.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 06.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -13,67% | - |
| 05.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -9,15% | - |
| 04.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -23,50% | - |
| 03.11.2025 | 15,00 | 20,00 | 15,00 | 20,00 | 14,29% | 200,00 |
| 31.10.2025 | 15,10 | 17,50 | 15,10 | 17,50 | 36,72% | 160,00 |
| 30.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -7,25% | - |
| 29.10.2025 | 12,50 | 13,90 | 12,50 | 13,80 | 0,73% | 49,00 |
| 28.10.2025 | 12,70 | 13,70 | 12,70 | 13,70 | -1,44% | 449,00 |
| 27.10.2025 | 12,40 | 13,90 | 12,40 | 13,90 | 12,10% | 100,00 |
| 24.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.10.2025 | 11,90 | 12,40 | 11,90 | 12,40 | 4,20% | 1.000,00 |
| 22.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 21.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 20.10.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 3,45% | 89,00 |
| 17.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 15.10.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | 10,00 |
| 14.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 13.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 10.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 09.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 08.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 07.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 06.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 03.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 02.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 01.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 30.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 29.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 26.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 25.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 24.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 23.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 18.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 17.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.09.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | - |
| 15.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 12.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | - |
| 11.09.2025 | 11,75 | 11,85 | 11,60 | 11,75 | 0,43% | - |
| 10.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,09% | - |
| 09.09.2025 | 11,75 | 11,95 | 11,60 | 11,95 | 1,70% | - |
| 08.09.2025 | 11,75 | 11,75 | 11,60 | 11,75 | 0,43% | - |
| 05.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 04.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 03.09.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 125,00 |
| 02.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 01.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 29.08.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 28.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 27.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 26.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 25.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |