44,100€
0,09%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,17 | 44,40 | 44,03 | 44,14 | 0,05% | 27.279,00 |
| 05.06.2025 | 43,67 | 44,34 | 43,65 | 44,12 | 1,13% | 22.303,00 |
| 04.06.2025 | 43,52 | 43,91 | 43,47 | 43,62 | 0,41% | 55.452,00 |
| 03.06.2025 | 44,13 | 44,34 | 43,37 | 43,44 | -1,73% | 50.443,00 |
| 02.06.2025 | 43,13 | 44,21 | 42,83 | 44,21 | 2,26% | 47.615,00 |
| 30.05.2025 | 42,41 | 43,26 | 42,25 | 43,23 | 1,91% | 34.465,00 |
| 29.05.2025 | 42,78 | 42,84 | 42,24 | 42,42 | -0,54% | 20.102,00 |
| 28.05.2025 | 43,27 | 43,37 | 42,53 | 42,65 | -1,63% | 37.963,00 |
| 27.05.2025 | 43,15 | 43,41 | 42,99 | 43,36 | 0,37% | 29.614,00 |
| 26.05.2025 | 42,49 | 43,20 | 42,49 | 43,20 | 0,15% | 29.828,00 |
| 23.05.2025 | 43,24 | 43,58 | 42,51 | 43,13 | -0,19% | 43.325,00 |
| 22.05.2025 | 43,22 | 43,58 | 43,18 | 43,21 | 0,08% | 29.095,00 |
| 21.05.2025 | 43,93 | 43,96 | 43,12 | 43,18 | -1,79% | 24.212,00 |
| 20.05.2025 | 43,42 | 43,99 | 43,32 | 43,96 | 1,30% | 35.049,00 |
| 19.05.2025 | 42,92 | 43,45 | 42,79 | 43,40 | 0,95% | 25.895,00 |
| 16.05.2025 | 42,54 | 43,11 | 42,34 | 42,99 | 1,00% | 46.661,00 |
| 15.05.2025 | 41,60 | 42,65 | 41,48 | 42,56 | 2,17% | 19.202,00 |
| 14.05.2025 | 42,06 | 42,36 | 41,65 | 41,66 | -0,82% | 27.710,00 |
| 13.05.2025 | 42,69 | 43,28 | 41,98 | 42,00 | -2,33% | 33.577,00 |
| 12.05.2025 | 43,35 | 43,58 | 42,63 | 43,00 | -0,43% | 34.011,00 |
| 09.05.2025 | 42,90 | 43,25 | 42,41 | 43,19 | 0,81% | 55.797,00 |
| 08.05.2025 | 43,51 | 43,51 | 42,79 | 42,84 | -0,94% | 22.610,00 |
| 07.05.2025 | 42,92 | 44,05 | 41,92 | 43,25 | 1,63% | 40.313,00 |
| 06.05.2025 | 42,41 | 42,73 | 42,01 | 42,55 | 0,25% | 45.319,00 |
| 05.05.2025 | 42,24 | 42,55 | 42,09 | 42,45 | 0,52% | 67.264,00 |
| 02.05.2025 | 41,91 | 42,49 | 41,77 | 42,23 | 1,19% | 52.339,00 |
| 30.04.2025 | 41,44 | 41,85 | 41,19 | 41,73 | 1,86% | 53.102,00 |
| 29.04.2025 | 40,73 | 41,06 | 40,46 | 40,97 | 0,44% | 29.937,00 |
| 28.04.2025 | 39,91 | 40,81 | 39,91 | 40,79 | 2,01% | 40.364,00 |
| 25.04.2025 | 39,84 | 40,26 | 39,73 | 39,99 | 0,36% | 51.067,00 |
| 24.04.2025 | 39,39 | 40,03 | 39,20 | 39,84 | 1,04% | 53.627,00 |
| 23.04.2025 | 39,94 | 39,96 | 39,04 | 39,43 | -0,89% | 13.290,00 |
| 22.04.2025 | 38,79 | 39,80 | 38,68 | 39,79 | 1,71% | 42.064,00 |
| 17.04.2025 | 39,61 | 39,67 | 38,72 | 39,12 | -0,33% | 27.355,00 |
| 16.04.2025 | 38,68 | 39,59 | 38,67 | 39,25 | 0,69% | 35.441,00 |
| 15.04.2025 | 38,34 | 39,22 | 38,05 | 38,98 | 1,67% | 27.163,00 |
| 14.04.2025 | 37,13 | 38,48 | 37,09 | 38,34 | 3,25% | 32.123,00 |
| 11.04.2025 | 36,61 | 37,24 | 36,03 | 37,13 | 1,12% | 39.550,00 |
| 10.04.2025 | 37,18 | 37,29 | 36,09 | 36,72 | -2,34% | 14.039,00 |
| 09.04.2025 | 35,93 | 38,11 | 34,75 | 37,60 | 3,17% | 37.956,00 |
| 08.04.2025 | 36,81 | 37,51 | 36,12 | 36,45 | 0,19% | 26.328,00 |
| 07.04.2025 | 34,52 | 37,43 | 31,80 | 36,38 | -3,42% | 58.138,00 |
| 04.04.2025 | 39,59 | 39,65 | 37,54 | 37,67 | -4,89% | 26.386,00 |
| 03.04.2025 | 38,56 | 40,19 | 38,56 | 39,60 | 0,62% | 48.028,00 |
| 02.04.2025 | 39,40 | 39,53 | 38,46 | 39,36 | -0,22% | 35.176,00 |
| 01.04.2025 | 39,42 | 39,84 | 39,32 | 39,44 | 0,18% | 8.842,00 |
| 31.03.2025 | 39,67 | 39,72 | 38,93 | 39,37 | -1,56% | 31.989,00 |
| 28.03.2025 | 39,86 | 40,21 | 39,79 | 40,00 | 0,11% | 22.840,00 |
| 27.03.2025 | 40,03 | 40,25 | 39,84 | 39,95 | -0,37% | 20.275,00 |
| 26.03.2025 | 40,12 | 40,59 | 40,03 | 40,10 | 0,48% | 30.661,00 |
| 25.03.2025 | 39,29 | 40,13 | 39,27 | 39,91 | 1,40% | 48.476,00 |
| 24.03.2025 | 39,80 | 39,89 | 39,04 | 39,36 | -0,78% | 27.518,00 |
| 21.03.2025 | 39,60 | 39,94 | 39,47 | 39,67 | 0,35% | 28.914,00 |
| 20.03.2025 | 39,92 | 40,16 | 39,50 | 39,53 | -1,14% | 42.666,00 |
| 19.03.2025 | 39,98 | 40,15 | 39,60 | 39,99 | 0,03% | 38.846,00 |
| 18.03.2025 | 39,92 | 40,15 | 39,64 | 39,98 | -0,04% | 30.184,00 |
| 17.03.2025 | 39,71 | 40,23 | 39,49 | 39,99 | 0,65% | 41.448,00 |
| 14.03.2025 | 39,04 | 39,75 | 38,80 | 39,73 | 2,15% | 30.162,00 |
| 13.03.2025 | 39,45 | 39,52 | 38,83 | 38,90 | -1,74% | 28.025,00 |
| 12.03.2025 | 38,30 | 39,65 | 38,27 | 39,59 | 3,57% | 90.743,00 |
| 11.03.2025 | 39,41 | 39,59 | 38,08 | 38,22 | -2,80% | 32.760,00 |
| 10.03.2025 | 40,36 | 40,44 | 39,15 | 39,32 | -2,58% | 90.061,00 |
| 07.03.2025 | 40,23 | 40,49 | 39,55 | 40,36 | 0,17% | 44.986,00 |
| 06.03.2025 | 40,57 | 40,90 | 40,04 | 40,29 | -0,65% | 33.779,00 |
| 05.03.2025 | 39,64 | 40,71 | 39,60 | 40,56 | 2,72% | 60.549,00 |
| 04.03.2025 | 39,13 | 39,76 | 38,78 | 39,48 | 2,08% | 45.165,00 |
| 03.03.2025 | 38,57 | 39,71 | 38,28 | 38,68 | 0,89% | 37.200,00 |
| 28.02.2025 | 37,80 | 38,65 | 37,73 | 38,34 | 1,01% | 41.995,00 |
| 27.02.2025 | 38,93 | 38,95 | 37,71 | 37,95 | -2,27% | 59.631,00 |
| 26.02.2025 | 36,83 | 39,60 | 36,83 | 38,83 | 5,83% | 73.541,00 |
| 25.02.2025 | 36,82 | 36,98 | 36,42 | 36,69 | 0,77% | 29.172,00 |
| 24.02.2025 | 36,71 | 36,84 | 36,30 | 36,41 | 0,11% | 48.340,00 |
| 21.02.2025 | 36,29 | 36,59 | 36,07 | 36,37 | 0,17% | 17.958,00 |
| 20.02.2025 | 36,71 | 36,89 | 36,27 | 36,31 | -0,93% | 45.221,00 |
| 19.02.2025 | 36,98 | 37,19 | 36,50 | 36,65 | -0,96% | 36.331,00 |
| 18.02.2025 | 37,36 | 37,38 | 36,65 | 37,01 | -1,06% | 41.516,00 |
| 17.02.2025 | 37,23 | 37,44 | 37,03 | 37,40 | 0,62% | 40.695,00 |
| 14.02.2025 | 38,06 | 38,11 | 37,10 | 37,17 | -2,04% | 26.261,00 |
| 13.02.2025 | 38,29 | 38,49 | 37,90 | 37,95 | -0,58% | 43.152,00 |
| 12.02.2025 | 38,06 | 38,27 | 37,76 | 38,17 | 0,24% | 38.198,00 |
| 11.02.2025 | 37,46 | 38,08 | 37,42 | 38,08 | 1,59% | 48.513,00 |
| 10.02.2025 | 37,16 | 37,51 | 37,09 | 37,48 | 1,09% | 43.196,00 |
| 07.02.2025 | 36,60 | 37,26 | 36,52 | 37,08 | 1,17% | 44.852,00 |
| 06.02.2025 | 37,21 | 37,37 | 36,51 | 36,65 | -1,43% | 66.342,00 |
| 05.02.2025 | 36,79 | 37,21 | 36,66 | 37,18 | 0,99% | 28.108,00 |
| 04.02.2025 | 37,20 | 37,24 | 36,51 | 36,81 | -1,06% | 35.141,00 |
| 03.02.2025 | 36,34 | 37,28 | 36,02 | 37,21 | 0,95% | 24.809,00 |
| 31.01.2025 | 37,16 | 37,40 | 36,82 | 36,86 | -0,79% | 25.533,00 |
| 30.01.2025 | 37,27 | 37,36 | 37,01 | 37,15 | -0,30% | 34.402,00 |
| 29.01.2025 | 36,77 | 37,31 | 36,54 | 37,26 | 0,23% | 26.346,00 |
| 28.01.2025 | 36,90 | 37,36 | 36,73 | 37,18 | 0,70% | 27.963,00 |
| 27.01.2025 | 36,45 | 37,00 | 36,04 | 36,92 | 0,61% | 27.337,00 |
| 24.01.2025 | 36,92 | 37,03 | 36,58 | 36,69 | -0,62% | 13.700,00 |
| 23.01.2025 | 35,82 | 36,92 | 35,82 | 36,92 | 3,16% | 34.365,00 |
| 22.01.2025 | 36,25 | 36,38 | 35,77 | 35,79 | -1,00% | 75.627,00 |
| 21.01.2025 | 36,22 | 36,47 | 35,98 | 36,15 | -0,45% | 25.028,00 |
| 20.01.2025 | 36,19 | 36,60 | 36,19 | 36,32 | 0,44% | 40.319,00 |
| 17.01.2025 | 35,55 | 36,67 | 35,54 | 36,16 | 1,79% | 53.991,00 |
| 16.01.2025 | 35,41 | 35,57 | 35,20 | 35,52 | 0,27% | 35.161,00 |
| 15.01.2025 | 34,83 | 35,43 | 34,83 | 35,43 | 2,12% | 34.730,00 |