42,020€
-0,05%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 42,12 | 42,19 | 41,65 | 42,03 | -0,26% | 19.429,00 |
| 24.07.2025 | 42,15 | 42,52 | 42,02 | 42,14 | -0,04% | 22.225,00 |
| 23.07.2025 | 42,07 | 42,29 | 41,75 | 42,16 | 0,98% | 30.400,00 |
| 22.07.2025 | 40,57 | 41,77 | 40,48 | 41,75 | 3,10% | 27.075,00 |
| 21.07.2025 | 40,87 | 41,08 | 40,33 | 40,49 | -0,91% | 24.992,00 |
| 18.07.2025 | 41,27 | 41,42 | 40,80 | 40,86 | -0,85% | 41.523,00 |
| 17.07.2025 | 41,22 | 41,32 | 40,79 | 41,21 | -0,15% | 32.660,00 |
| 16.07.2025 | 41,24 | 41,50 | 40,84 | 41,27 | -0,02% | 13.829,00 |
| 15.07.2025 | 41,97 | 42,05 | 40,96 | 41,28 | -1,70% | 36.396,00 |
| 14.07.2025 | 41,62 | 42,12 | 41,58 | 42,00 | 0,24% | 55.075,00 |
| 11.07.2025 | 42,16 | 42,22 | 41,82 | 41,90 | -0,75% | 12.255,00 |
| 10.07.2025 | 42,23 | 42,56 | 41,75 | 42,21 | -0,07% | 24.763,00 |
| 09.07.2025 | 41,92 | 42,58 | 41,79 | 42,24 | 0,42% | 21.646,00 |
| 08.07.2025 | 42,37 | 42,41 | 41,49 | 42,07 | -0,53% | 40.548,00 |
| 07.07.2025 | 42,30 | 42,76 | 42,23 | 42,29 | -0,17% | 40.290,00 |
| 04.07.2025 | 42,21 | 42,53 | 42,17 | 42,36 | 0,06% | 12.053,00 |
| 03.07.2025 | 42,23 | 42,65 | 42,06 | 42,34 | 0,26% | 27.322,00 |
| 02.07.2025 | 42,73 | 42,79 | 42,08 | 42,23 | -1,01% | 25.365,00 |
| 01.07.2025 | 42,76 | 42,90 | 42,31 | 42,66 | -0,16% | 18.270,00 |
| 30.06.2025 | 42,75 | 42,94 | 42,48 | 42,73 | 0,26% | 23.303,00 |
| 27.06.2025 | 42,36 | 42,67 | 42,15 | 42,62 | 0,77% | 33.278,00 |
| 26.06.2025 | 41,92 | 42,30 | 41,92 | 42,29 | 1,10% | 28.217,00 |
| 25.06.2025 | 42,30 | 42,32 | 41,81 | 41,83 | -0,97% | 8.770,00 |
| 24.06.2025 | 42,19 | 42,53 | 41,98 | 42,24 | 0,88% | 9.631,00 |
| 23.06.2025 | 41,65 | 42,43 | 41,52 | 41,87 | 0,41% | 7.220,00 |
| 20.06.2025 | 41,66 | 42,11 | 41,62 | 41,70 | 0,43% | 2.710,00 |
| 19.06.2025 | 41,94 | 41,94 | 41,49 | 41,52 | -1,03% | 5.912,00 |
| 18.06.2025 | 42,80 | 42,98 | 41,86 | 41,95 | -1,99% | 5.346,00 |
| 17.06.2025 | 43,42 | 43,70 | 42,80 | 42,80 | -2,06% | 3.022,00 |
| 16.06.2025 | 43,77 | 44,35 | 43,70 | 43,70 | 0,11% | 8.081,00 |
| 13.06.2025 | 43,52 | 44,17 | 43,38 | 43,65 | -0,82% | 12.536,00 |
| 12.06.2025 | 43,74 | 44,33 | 43,72 | 44,01 | 0,41% | 7.129,00 |
| 11.06.2025 | 43,80 | 44,08 | 43,65 | 43,83 | 0,11% | 2.578,00 |
| 10.06.2025 | 43,97 | 44,16 | 43,60 | 43,78 | -0,09% | 2.880,00 |
| 09.06.2025 | 44,05 | 44,37 | 43,82 | 43,82 | -0,63% | 2.843,00 |
| 06.06.2025 | 44,22 | 44,38 | 44,07 | 44,10 | 0,09% | 5.778,00 |
| 05.06.2025 | 43,62 | 44,26 | 43,62 | 44,06 | 1,17% | 3.525,00 |
| 04.06.2025 | 43,46 | 43,94 | 43,45 | 43,55 | 0,42% | 4.523,00 |
| 03.06.2025 | 44,08 | 44,21 | 43,35 | 43,37 | -1,70% | 7.114,00 |
| 02.06.2025 | 43,04 | 44,17 | 42,84 | 44,12 | 2,27% | 17.374,00 |
| 30.05.2025 | 42,33 | 43,23 | 42,23 | 43,14 | 1,87% | 7.358,00 |
| 29.05.2025 | 42,70 | 42,70 | 42,19 | 42,35 | -0,59% | 1.037,00 |
| 28.05.2025 | 43,26 | 43,30 | 42,52 | 42,60 | -1,55% | 14.797,00 |
| 27.05.2025 | 43,11 | 43,41 | 43,01 | 43,27 | 0,21% | 7.220,00 |
| 26.05.2025 | 42,44 | 43,19 | 42,44 | 43,18 | 0,37% | 3.886,00 |
| 23.05.2025 | 43,19 | 43,53 | 42,55 | 43,02 | -0,26% | 5.489,00 |
| 22.05.2025 | 43,16 | 43,57 | 43,13 | 43,13 | 0,12% | 7.824,00 |
| 21.05.2025 | 43,88 | 43,98 | 43,03 | 43,08 | -1,93% | 4.667,00 |
| 20.05.2025 | 43,36 | 43,99 | 43,35 | 43,93 | 1,34% | 10.583,00 |
| 19.05.2025 | 42,87 | 43,35 | 42,81 | 43,35 | 0,98% | 4.876,00 |
| 16.05.2025 | 42,50 | 43,08 | 42,36 | 42,93 | 1,13% | 3.539,00 |
| 15.05.2025 | 41,52 | 42,63 | 41,43 | 42,45 | 2,02% | 1.085,00 |
| 14.05.2025 | 42,05 | 42,31 | 41,61 | 41,61 | -0,60% | 5.000,00 |
| 13.05.2025 | 42,58 | 43,25 | 41,86 | 41,86 | -2,38% | 3.858,00 |
| 12.05.2025 | 43,24 | 43,56 | 42,66 | 42,88 | -0,42% | 4.168,00 |
| 09.05.2025 | 42,83 | 43,18 | 42,42 | 43,06 | 0,68% | 7.497,00 |
| 08.05.2025 | 43,43 | 43,59 | 42,77 | 42,77 | -0,95% | 3.596,00 |
| 07.05.2025 | 42,86 | 44,00 | 41,98 | 43,18 | 1,84% | 14.593,00 |
| 06.05.2025 | 42,40 | 42,72 | 42,02 | 42,40 | 0,00% | 14.404,00 |
| 05.05.2025 | 42,34 | 42,59 | 42,13 | 42,40 | 0,47% | 14.103,00 |
| 02.05.2025 | 41,83 | 42,49 | 41,78 | 42,20 | 1,32% | 11.735,00 |
| 30.04.2025 | 40,87 | 41,81 | 40,87 | 41,65 | 1,71% | 21.214,00 |
| 29.04.2025 | 40,68 | 41,04 | 40,59 | 40,95 | 0,61% | 11.355,00 |
| 28.04.2025 | 39,87 | 40,70 | 39,87 | 40,70 | 2,06% | 6.669,00 |
| 25.04.2025 | 39,77 | 40,23 | 39,73 | 39,88 | 0,23% | 13.892,00 |
| 24.04.2025 | 39,32 | 39,99 | 39,30 | 39,79 | 1,17% | 6.201,00 |
| 23.04.2025 | 39,84 | 39,84 | 39,15 | 39,33 | -0,96% | 2.339,00 |
| 22.04.2025 | 38,86 | 39,74 | 38,64 | 39,71 | 1,79% | 2.854,00 |
| 17.04.2025 | 39,55 | 39,64 | 38,75 | 39,01 | -0,46% | 2.897,00 |
| 16.04.2025 | 38,56 | 39,55 | 38,56 | 39,19 | 0,77% | 5.008,00 |
| 15.04.2025 | 38,21 | 39,11 | 38,21 | 38,89 | 1,75% | 4.927,00 |
| 14.04.2025 | 37,07 | 38,29 | 37,04 | 38,22 | 3,58% | 7.411,00 |
| 11.04.2025 | 36,53 | 36,99 | 36,05 | 36,90 | 0,68% | 3.949,00 |
| 10.04.2025 | 37,08 | 37,35 | 36,02 | 36,65 | -2,53% | 2.429,00 |
| 09.04.2025 | 35,79 | 38,02 | 34,80 | 37,60 | 3,44% | 6.547,00 |
| 08.04.2025 | 36,70 | 37,44 | 36,22 | 36,35 | 0,17% | 5.949,00 |
| 07.04.2025 | 33,81 | 37,09 | 33,80 | 36,29 | -3,64% | 22.166,00 |
| 04.04.2025 | 39,49 | 39,55 | 37,52 | 37,66 | -4,80% | 11.770,00 |
| 03.04.2025 | 38,55 | 40,19 | 38,54 | 39,56 | 0,71% | 8.794,00 |
| 02.04.2025 | 39,30 | 39,46 | 38,50 | 39,28 | -0,13% | 3.201,00 |
| 01.04.2025 | 39,37 | 39,81 | 39,30 | 39,33 | 0,08% | 1.060,00 |
| 31.03.2025 | 39,66 | 39,66 | 38,98 | 39,30 | -1,45% | 6.188,00 |
| 28.03.2025 | 39,82 | 40,21 | 39,82 | 39,88 | 0,08% | 1.360,00 |
| 27.03.2025 | 39,96 | 40,24 | 39,83 | 39,85 | -0,35% | 4.113,00 |
| 26.03.2025 | 40,06 | 40,58 | 39,98 | 39,99 | 0,48% | 8.127,00 |
| 25.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,40% | - |
| 24.03.2025 | 39,72 | 39,79 | 39,07 | 39,25 | -0,81% | 4.186,00 |
| 21.03.2025 | 39,57 | 39,91 | 39,51 | 39,57 | 0,36% | 6.179,00 |
| 20.03.2025 | 39,83 | 40,11 | 39,43 | 39,43 | -1,25% | 4.245,00 |
| 19.03.2025 | 39,88 | 40,11 | 39,67 | 39,93 | 0,13% | 4.773,00 |
| 18.03.2025 | 39,85 | 40,10 | 39,68 | 39,88 | -0,15% | 10.903,00 |
| 17.03.2025 | 39,61 | 40,20 | 39,49 | 39,94 | 0,71% | 8.800,00 |
| 15.03.2025 | 38,96 | 39,78 | 38,82 | 39,66 | 1,02% | 6.836,00 |
| 14.03.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 1,19% | - |
| 13.03.2025 | 39,41 | 39,52 | 38,73 | 38,80 | -1,80% | 8.100,00 |
| 12.03.2025 | 38,37 | 39,74 | 38,22 | 39,51 | 3,67% | 25.477,00 |
| 11.03.2025 | 39,31 | 39,31 | 38,03 | 38,11 | -2,81% | 8.085,00 |
| 10.03.2025 | 40,38 | 40,40 | 39,04 | 39,21 | -2,63% | 20.549,00 |
| 07.03.2025 | 40,10 | 40,38 | 39,61 | 40,27 | 0,32% | 11.840,00 |
| 06.03.2025 | 40,60 | 40,90 | 39,96 | 40,14 | -0,86% | 8.441,00 |