14,478$
0,26%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA (ADRS)
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA (ADRS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 14,58 | 14,58 | 14,52 | 14,52 | 0,56% | - |
| 15.01.2026 | 14,33 | 14,54 | 14,33 | 14,44 | -4,23% | - |
| 14.01.2026 | 14,97 | 15,09 | 14,97 | 15,08 | 1,31% | - |
| 13.01.2026 | 14,96 | 14,97 | 14,85 | 14,88 | 0,76% | - |
| 12.01.2026 | 14,49 | 14,78 | 14,49 | 14,77 | 1,83% | - |
| 08.01.2026 | 14,40 | 14,51 | 14,40 | 14,51 | 1,38% | - |
| 07.01.2026 | 14,20 | 14,32 | 14,20 | 14,31 | 0,74% | - |
| 06.01.2026 | 14,11 | 14,23 | 14,11 | 14,20 | 1,37% | - |
| 05.01.2026 | 14,07 | 14,07 | 13,88 | 14,01 | 0,41% | - |
| 02.01.2026 | 14,24 | 14,24 | 13,89 | 13,95 | -2,56% | - |
| 29.12.2025 | 14,31 | 14,38 | 14,27 | 14,32 | -0,19% | - |
| 23.12.2025 | 14,28 | 14,36 | 14,26 | 14,35 | 0,70% | - |
| 22.12.2025 | 14,04 | 14,25 | 14,04 | 14,25 | 1,54% | - |
| 18.12.2025 | 14,02 | 14,04 | 13,98 | 14,03 | 0,03% | - |
| 17.12.2025 | 14,04 | 14,10 | 14,03 | 14,03 | 0,34% | - |
| 16.12.2025 | 14,04 | 14,05 | 13,95 | 13,98 | -2,29% | - |
| 15.12.2025 | 14,52 | 14,52 | 14,30 | 14,31 | 1,19% | - |
| 11.12.2025 | 14,09 | 14,21 | 14,09 | 14,14 | -0,29% | - |
| 10.12.2025 | 13,91 | 14,24 | 13,91 | 14,18 | 3,98% | - |
| 09.12.2025 | 13,65 | 13,70 | 13,59 | 13,64 | -1,47% | - |
| 08.12.2025 | 13,97 | 13,97 | 13,82 | 13,84 | -1,25% | - |
| 04.12.2025 | 13,97 | 14,03 | 13,96 | 14,02 | 1,10% | - |
| 03.12.2025 | 13,74 | 13,87 | 13,74 | 13,87 | 1,94% | - |
| 02.12.2025 | 13,53 | 13,65 | 13,50 | 13,60 | 0,88% | - |
| 01.12.2025 | 13,67 | 13,67 | 13,47 | 13,48 | -2,18% | - |
| 26.11.2025 | 13,70 | 13,83 | 13,70 | 13,78 | -0,25% | - |
| 25.11.2025 | 13,81 | 13,82 | 13,81 | 13,82 | 1,13% | - |
| 24.11.2025 | 13,66 | 13,70 | 13,66 | 13,66 | 1,50% | - |
| 20.11.2025 | 13,54 | 13,55 | 13,46 | 13,46 | -1,42% | - |
| 19.11.2025 | 13,69 | 13,69 | 13,57 | 13,66 | -4,96% | - |
| 13.11.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -2,62% | - |
| 12.11.2025 | 14,71 | 14,76 | 14,71 | 14,76 | -0,03% | - |
| 10.11.2025 | 14,80 | 14,81 | 14,76 | 14,76 | -8,57% | - |
| 05.11.2025 | 16,47 | 16,47 | 16,14 | 16,14 | -29,91% | - |
| 03.11.2025 | 23,59 | 23,59 | 23,03 | 23,03 | 14,74% | - |
| 30.10.2025 | 17,46 | 20,10 | 17,33 | 20,07 | 19,08% | - |
| 29.10.2025 | 16,12 | 16,86 | 16,12 | 16,86 | 3,22% | - |
| 28.10.2025 | 16,37 | 16,41 | 16,33 | 16,33 | -0,22% | - |
| 27.10.2025 | 16,46 | 16,48 | 16,23 | 16,37 | 3,82% | - |
| 23.10.2025 | 14,52 | 15,77 | 14,52 | 15,77 | 7,62% | - |
| 22.10.2025 | 13,96 | 14,65 | 13,96 | 14,65 | 1,60% | - |
| 21.10.2025 | 14,00 | 14,42 | 14,00 | 14,42 | 1,88% | - |
| 20.10.2025 | 14,05 | 14,19 | 14,05 | 14,15 | 1,76% | - |
| 16.10.2025 | 13,51 | 13,96 | 13,51 | 13,91 | 0,19% | - |
| 15.10.2025 | 14,11 | 14,11 | 13,86 | 13,88 | -2,21% | - |
| 14.10.2025 | 14,07 | 14,20 | 14,07 | 14,20 | 2,14% | - |
| 13.10.2025 | 13,76 | 13,90 | 13,72 | 13,90 | 0,34% | - |
| 10.10.2025 | 13,89 | 13,94 | 13,82 | 13,85 | -0,39% | - |
| 09.10.2025 | 13,99 | 13,99 | 13,90 | 13,91 | 1,01% | - |
| 08.10.2025 | 13,76 | 13,88 | 13,75 | 13,77 | 1,48% | - |
| 07.10.2025 | 13,48 | 13,58 | 13,47 | 13,57 | -0,83% | - |
| 06.10.2025 | 13,65 | 13,73 | 13,65 | 13,68 | -1,11% | - |
| 02.10.2025 | 13,91 | 13,91 | 13,70 | 13,83 | -1,02% | - |
| 01.10.2025 | 13,76 | 13,97 | 13,76 | 13,97 | -0,11% | - |
| 30.09.2025 | 13,79 | 14,01 | 13,78 | 13,99 | 2,12% | - |
| 29.09.2025 | 13,68 | 13,72 | 13,68 | 13,70 | 1,54% | - |
| 25.09.2025 | 13,65 | 13,72 | 13,48 | 13,49 | -2,34% | - |
| 24.09.2025 | 13,77 | 13,83 | 13,76 | 13,81 | -0,54% | - |
| 23.09.2025 | 13,86 | 13,98 | 13,86 | 13,89 | 0,19% | - |
| 22.09.2025 | 13,83 | 13,87 | 13,78 | 13,86 | -0,48% | - |
| 18.09.2025 | 13,97 | 13,97 | 13,86 | 13,93 | -1,38% | - |
| 17.09.2025 | 14,06 | 14,16 | 14,06 | 14,12 | 0,90% | - |
| 16.09.2025 | 13,92 | 14,01 | 13,91 | 14,00 | 0,95% | - |
| 15.09.2025 | 13,82 | 13,87 | 13,73 | 13,87 | 1,07% | - |
| 12.09.2025 | 13,71 | 13,73 | 13,71 | 13,72 | -1,17% | - |
| 11.09.2025 | 13,78 | 13,90 | 13,78 | 13,88 | 0,23% | - |
| 10.09.2025 | 13,88 | 13,88 | 13,84 | 13,85 | -0,05% | - |
| 09.09.2025 | 13,88 | 13,88 | 13,85 | 13,86 | -0,38% | - |
| 08.09.2025 | 13,82 | 13,91 | 13,82 | 13,91 | 1,16% | - |
| 05.09.2025 | 13,79 | 13,84 | 13,75 | 13,75 | -0,25% | - |
| 04.09.2025 | 13,82 | 13,92 | 13,77 | 13,79 | 1,23% | - |
| 03.09.2025 | 13,57 | 13,70 | 13,57 | 13,62 | -0,17% | - |
| 02.09.2025 | 13,53 | 13,66 | 13,53 | 13,64 | 0,40% | - |
| 29.08.2025 | 13,59 | 13,68 | 13,59 | 13,59 | 0,12% | - |
| 28.08.2025 | 13,57 | 13,59 | 13,50 | 13,57 | -0,07% | - |
| 27.08.2025 | 13,56 | 13,60 | 13,52 | 13,58 | -1,44% | - |
| 26.08.2025 | 13,80 | 13,80 | 13,77 | 13,78 | -0,28% | - |
| 25.08.2025 | 13,93 | 13,98 | 13,82 | 13,82 | -1,86% | - |
| 22.08.2025 | 13,89 | 14,12 | 13,89 | 14,08 | 1,71% | - |
| 21.08.2025 | 13,81 | 13,92 | 13,78 | 13,84 | 0,30% | - |
| 20.08.2025 | 13,71 | 13,81 | 13,71 | 13,80 | 1,49% | - |
| 19.08.2025 | 13,66 | 13,68 | 13,60 | 13,60 | -0,06% | - |
| 18.08.2025 | 13,55 | 13,62 | 13,55 | 13,61 | 0,97% | - |
| 15.08.2025 | 13,38 | 13,50 | 13,38 | 13,47 | -0,19% | - |
| 14.08.2025 | 13,47 | 13,56 | 13,47 | 13,50 | 0,87% | - |
| 13.08.2025 | 13,25 | 13,38 | 13,25 | 13,38 | 3,56% | - |
| 12.08.2025 | 12,83 | 12,94 | 12,81 | 12,92 | 1,52% | - |
| 11.08.2025 | 12,69 | 12,75 | 12,69 | 12,73 | -0,75% | - |
| 08.08.2025 | 12,83 | 12,87 | 12,75 | 12,83 | 4,02% | - |
| 07.08.2025 | 12,23 | 12,36 | 12,22 | 12,33 | 1,71% | - |
| 06.08.2025 | 12,13 | 12,20 | 12,08 | 12,12 | 0,36% | - |
| 05.08.2025 | 11,99 | 12,11 | 11,99 | 12,08 | 0,48% | - |
| 04.08.2025 | 12,03 | 12,03 | 11,99 | 12,02 | 0,50% | - |
| 01.08.2025 | 11,95 | 11,99 | 11,87 | 11,96 | -0,22% | - |
| 31.07.2025 | 12,04 | 12,07 | 11,99 | 11,99 | -2,00% | - |
| 30.07.2025 | 12,28 | 12,28 | 12,23 | 12,23 | -0,12% | - |
| 29.07.2025 | 12,17 | 12,29 | 12,17 | 12,25 | 0,35% | - |
| 28.07.2025 | 12,33 | 12,33 | 12,16 | 12,21 | -1,49% | - |
| 25.07.2025 | 12,32 | 12,41 | 12,32 | 12,39 | -0,37% | - |
| 24.07.2025 | 12,42 | 12,53 | 12,42 | 12,44 | -0,58% | - |