46,720€
0,73%
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 | 46,59 | 47,23 | 46,05 | 46,72 | 0,55% | 15.790,00 |
| 05.03.2026 | 48,21 | 48,43 | 46,12 | 46,46 | -4,30% | 25.852,00 |
| 04.03.2026 | 48,27 | 48,92 | 48,09 | 48,55 | 0,21% | 19.061,00 |
| 03.03.2026 | 50,08 | 50,11 | 47,65 | 48,45 | -4,23% | 20.535,00 |
| 02.03.2026 | 49,99 | 50,93 | 49,45 | 50,59 | -0,14% | 21.671,00 |
| 27.02.2026 | 51,16 | 51,34 | 50,22 | 50,66 | -1,13% | 14.867,00 |
| 26.02.2026 | 50,98 | 52,06 | 50,88 | 51,24 | 0,35% | 42.636,00 |
| 25.02.2026 | 48,41 | 51,47 | 48,16 | 51,06 | 1,75% | 14.326,00 |
| 24.02.2026 | 51,72 | 51,76 | 50,14 | 50,18 | -3,03% | 18.113,00 |
| 23.02.2026 | 51,85 | 52,31 | 51,70 | 51,75 | -0,14% | 15.590,00 |
| 20.02.2026 | 52,07 | 52,47 | 51,78 | 51,82 | -0,35% | 17.198,00 |
| 19.02.2026 | 51,72 | 52,94 | 51,63 | 52,00 | 0,60% | 44.238,00 |
| 18.02.2026 | 52,12 | 52,71 | 51,60 | 51,69 | -0,79% | 19.346,00 |
| 17.02.2026 | 50,95 | 52,19 | 50,92 | 52,10 | 2,08% | 25.604,00 |
| 16.02.2026 | 50,56 | 51,22 | 50,30 | 51,04 | 1,35% | 21.620,00 |
| 13.02.2026 | 50,20 | 50,79 | 49,97 | 50,36 | 0,40% | 10.435,00 |
| 12.02.2026 | 50,18 | 50,68 | 49,90 | 50,16 | -0,12% | 12.223,00 |
| 11.02.2026 | 49,95 | 50,23 | 49,54 | 50,22 | 0,58% | 32.345,00 |
| 10.02.2026 | 49,86 | 50,59 | 49,50 | 49,93 | 0,20% | 27.502,00 |
| 09.02.2026 | 49,69 | 49,92 | 49,26 | 49,83 | 0,37% | 50.769,00 |
| 06.02.2026 | 49,08 | 49,69 | 49,05 | 49,65 | 1,38% | 31.678,00 |
| 05.02.2026 | 49,12 | 49,36 | 48,27 | 48,97 | -0,39% | 16.326,00 |
| 04.02.2026 | 48,92 | 49,67 | 48,68 | 49,16 | 1,04% | 1.584,00 |
| 03.02.2026 | 48,59 | 49,06 | 48,08 | 48,66 | 1,32% | 49.572,00 |
| 02.02.2026 | 46,89 | 48,20 | 46,89 | 48,02 | 1,93% | 14.917,00 |
| 30.01.2026 | 46,79 | 47,47 | 46,29 | 47,11 | 0,49% | 26.148,00 |
| 29.01.2026 | 47,80 | 47,91 | 46,55 | 46,88 | -2,03% | 34.459,00 |
| 28.01.2026 | 49,62 | 49,65 | 47,56 | 47,85 | -3,31% | 11.811,00 |
| 27.01.2026 | 48,19 | 49,59 | 47,83 | 49,49 | 3,08% | 29.433,00 |
| 26.01.2026 | 48,21 | 48,44 | 47,49 | 48,01 | -0,66% | 24.477,00 |
| 23.01.2026 | 48,49 | 48,53 | 48,03 | 48,33 | -0,28% | 22.447,00 |
| 22.01.2026 | 48,29 | 48,77 | 47,85 | 48,47 | 0,36% | 11.263,00 |
| 21.01.2026 | 46,98 | 48,36 | 46,62 | 48,29 | 2,40% | 27.184,00 |
| 20.01.2026 | 48,94 | 49,19 | 46,69 | 47,16 | -4,42% | 27.832,00 |
| 19.01.2026 | 49,22 | 49,38 | 48,85 | 49,34 | -0,90% | 14.655,00 |
| 16.01.2026 | 49,59 | 50,72 | 49,56 | 49,79 | 0,52% | 35.947,00 |
| 15.01.2026 | 51,66 | 51,83 | 49,16 | 49,53 | -4,51% | 33.217,00 |
| 14.01.2026 | 51,16 | 51,90 | 51,08 | 51,87 | 1,37% | 23.918,00 |
| 13.01.2026 | 50,72 | 51,48 | 50,26 | 51,17 | 1,13% | 17.361,00 |
| 12.01.2026 | 49,39 | 50,80 | 49,18 | 50,60 | 2,95% | 47.559,00 |
| 09.01.2026 | 49,73 | 49,80 | 49,12 | 49,15 | -0,81% | 17.061,00 |
| 08.01.2026 | 48,86 | 49,85 | 48,74 | 49,55 | 1,42% | 41.260,00 |
| 07.01.2026 | 48,44 | 49,07 | 48,34 | 48,86 | 0,94% | 55.334,00 |
| 06.01.2026 | 47,90 | 48,78 | 47,81 | 48,40 | 1,72% | 31.576,00 |
| 05.01.2026 | 47,90 | 48,20 | 47,46 | 47,58 | -0,40% | 18.507,00 |
| 02.01.2026 | 49,01 | 49,17 | 47,69 | 47,77 | -2,27% | 17.208,00 |
| 30.12.2025 | 48,70 | 48,92 | 48,50 | 48,88 | 0,56% | 10.966,00 |
| 29.12.2025 | 48,62 | 48,84 | 48,41 | 48,61 | 0,33% | 20.747,00 |
| 23.12.2025 | 48,57 | 48,80 | 48,29 | 48,45 | 0,00% | 33.542,00 |
| 22.12.2025 | 48,12 | 48,54 | 47,82 | 48,45 | 0,38% | 11.536,00 |
| 19.12.2025 | 47,85 | 48,39 | 47,71 | 48,27 | 0,93% | 47.150,00 |
| 18.12.2025 | 47,56 | 48,03 | 47,44 | 47,82 | 0,78% | 24.201,00 |
| 17.12.2025 | 47,47 | 48,21 | 47,37 | 47,45 | 0,06% | 40.725,00 |
| 16.12.2025 | 48,36 | 48,73 | 47,18 | 47,42 | -2,00% | 27.026,00 |
| 15.12.2025 | 47,65 | 49,11 | 47,55 | 48,39 | 1,90% | 33.200,00 |
| 12.12.2025 | 48,02 | 48,04 | 47,18 | 47,49 | -0,81% | 8.660,00 |
| 11.12.2025 | 48,10 | 48,36 | 47,71 | 47,88 | -0,38% | 15.555,00 |
| 10.12.2025 | 46,87 | 48,07 | 46,85 | 48,07 | 2,79% | 26.838,00 |
| 09.12.2025 | 47,50 | 47,55 | 46,60 | 46,76 | -1,72% | 4.783,00 |
| 08.12.2025 | 47,31 | 48,44 | 47,28 | 47,58 | 0,38% | 2.624,00 |
| 05.12.2025 | 47,79 | 48,29 | 47,40 | 47,40 | -0,82% | 1.507,00 |
| 04.12.2025 | 47,46 | 48,25 | 47,43 | 47,79 | 0,91% | 11.486,00 |
| 03.12.2025 | 46,79 | 47,44 | 46,71 | 47,36 | 1,24% | 6.496,00 |
| 02.12.2025 | 46,27 | 46,82 | 46,20 | 46,78 | 0,99% | 7.036,00 |
| 01.12.2025 | 47,17 | 47,31 | 46,22 | 46,32 | -1,82% | 13.102,00 |
| 28.11.2025 | 47,30 | 47,44 | 46,98 | 47,18 | -0,17% | 490,00 |
| 27.11.2025 | 47,40 | 47,49 | 47,17 | 47,26 | -0,48% | 1.233,00 |
| 26.11.2025 | 47,75 | 47,82 | 47,07 | 47,49 | -0,42% | 2.466,00 |
| 25.11.2025 | 47,03 | 47,77 | 47,02 | 47,69 | 1,34% | 1.850,00 |
| 24.11.2025 | 47,06 | 47,65 | 46,98 | 47,06 | 0,15% | 499,00 |
| 21.11.2025 | 46,32 | 47,12 | 45,80 | 46,99 | 2,00% | 14.273,00 |
| 20.11.2025 | 47,08 | 47,26 | 46,07 | 46,07 | -1,37% | 4.899,00 |
| 19.11.2025 | 47,41 | 47,44 | 46,51 | 46,71 | -1,66% | 4.992,00 |
| 18.11.2025 | 48,17 | 48,39 | 47,12 | 47,50 | -2,10% | 17.250,00 |
| 17.11.2025 | 48,62 | 49,15 | 48,39 | 48,52 | -0,27% | 9.125,00 |
| 14.11.2025 | 48,98 | 48,98 | 48,08 | 48,65 | -0,61% | 6.590,00 |
| 13.11.2025 | 49,77 | 49,91 | 48,83 | 48,95 | -1,49% | 10.851,00 |
| 12.11.2025 | 48,96 | 49,85 | 48,91 | 49,69 | 1,62% | 2.085,00 |
| 11.11.2025 | 47,89 | 48,92 | 47,70 | 48,90 | 2,41% | 4.426,00 |
| 10.11.2025 | 47,87 | 48,09 | 47,53 | 47,75 | 0,08% | 3.131,00 |
| 08.11.2025 | 48,19 | 48,50 | 47,45 | 47,71 | -1,24% | 920,00 |
| 07.11.2025 | 48,31 | 48,31 | 48,31 | 48,31 | 0,33% | - |
| 06.11.2025 | 47,92 | 48,56 | 47,92 | 48,15 | 0,31% | 1.974,00 |
| 05.11.2025 | 49,37 | 49,75 | 47,76 | 48,00 | -0,68% | 10.640,00 |
| 04.11.2025 | 48,89 | 48,94 | 48,04 | 48,33 | -1,51% | 5.613,00 |
| 03.11.2025 | 50,06 | 50,06 | 49,06 | 49,07 | -1,62% | 3.986,00 |
| 31.10.2025 | 49,92 | 50,42 | 49,85 | 49,88 | -0,16% | 621,00 |
| 30.10.2025 | 50,50 | 50,70 | 49,92 | 49,96 | -0,91% | 10.021,00 |
| 29.10.2025 | 49,42 | 50,62 | 49,42 | 50,42 | 2,09% | 13.655,00 |
| 28.10.2025 | 49,79 | 49,94 | 49,36 | 49,39 | 0,41% | 5.336,00 |
| 27.10.2025 | 49,00 | 49,40 | 48,97 | 49,19 | 0,74% | 6.601,00 |
| 24.10.2025 | 48,95 | 49,07 | 48,56 | 48,83 | -0,06% | 1.584,00 |
| 23.10.2025 | 48,13 | 49,30 | 48,03 | 48,86 | 1,47% | 13.108,00 |
| 22.10.2025 | 48,18 | 48,45 | 47,92 | 48,15 | 0,19% | 4.216,00 |
| 21.10.2025 | 48,39 | 48,39 | 47,88 | 48,06 | -0,70% | 3.239,00 |
| 20.10.2025 | 47,87 | 48,49 | 47,63 | 48,40 | 1,51% | 9.952,00 |
| 17.10.2025 | 46,95 | 47,83 | 46,89 | 47,68 | 0,95% | 5.728,00 |
| 16.10.2025 | 47,45 | 47,98 | 46,25 | 47,23 | -0,59% | 3.563,00 |
| 15.10.2025 | 48,71 | 48,93 | 47,17 | 47,51 | -2,40% | 5.292,00 |
| 14.10.2025 | 47,87 | 48,93 | 47,85 | 48,68 | 1,48% | 10.910,00 |