47,490€
-0,81%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 47,48 | 48,22 | 47,48 | 47,97 | 1,50% | 8.039,00 |
| 10.10.2025 | 48,02 | 48,19 | 47,26 | 47,26 | -0,17% | 4.220,00 |
| 09.10.2025 | 47,38 | 47,39 | 47,39 | 47,34 | 0,79% | 216,00 |
| 08.10.2025 | 46,97 | 46,97 | 46,97 | 46,97 | 1,69% | - |
| 07.10.2025 | 46,67 | 46,67 | 45,96 | 46,19 | -0,82% | 7.251,00 |
| 06.10.2025 | 47,08 | 47,20 | 46,52 | 46,57 | -1,36% | 7.166,00 |
| 03.10.2025 | 47,18 | 47,44 | 46,97 | 47,21 | 0,55% | 483,00 |
| 02.10.2025 | 47,42 | 47,60 | 46,69 | 46,95 | -1,05% | 4.494,00 |
| 01.10.2025 | 47,40 | 47,61 | 46,65 | 47,45 | -0,13% | 800,00 |
| 30.09.2025 | 46,43 | 47,51 | 46,41 | 47,51 | 2,35% | 4.679,00 |
| 29.09.2025 | 46,50 | 46,73 | 46,32 | 46,42 | 0,45% | 974,00 |
| 26.09.2025 | 45,78 | 46,69 | 45,78 | 46,21 | 0,63% | 9.904,00 |
| 25.09.2025 | 46,73 | 46,91 | 45,83 | 45,92 | -1,73% | 9.655,00 |
| 24.09.2025 | 47,05 | 47,05 | 46,49 | 46,73 | -0,26% | 2.242,00 |
| 23.09.2025 | 46,77 | 47,26 | 46,73 | 46,85 | 0,24% | 5.214,00 |
| 22.09.2025 | 46,73 | 46,91 | 46,42 | 46,74 | -0,11% | 1.706,00 |
| 19.09.2025 | 46,90 | 47,34 | 46,73 | 46,79 | -0,28% | 3.652,00 |
| 18.09.2025 | 47,54 | 47,66 | 46,85 | 46,92 | -1,14% | 7.334,00 |
| 17.09.2025 | 47,15 | 47,59 | 46,75 | 47,46 | 0,72% | 3.683,00 |
| 16.09.2025 | 46,67 | 47,41 | 46,67 | 47,12 | 0,96% | 5.039,00 |
| 15.09.2025 | 46,71 | 47,12 | 46,56 | 46,67 | 0,00% | 4.639,00 |
| 12.09.2025 | 46,89 | 47,14 | 46,44 | 46,67 | -0,66% | 8.732,00 |
| 11.09.2025 | 47,02 | 47,39 | 46,89 | 46,98 | -0,21% | 2.860,00 |
| 10.09.2025 | 47,27 | 47,53 | 47,05 | 47,08 | -0,32% | 1.461,00 |
| 09.09.2025 | 47,01 | 47,73 | 47,01 | 47,23 | 0,25% | 9.537,00 |
| 08.09.2025 | 46,84 | 47,24 | 46,78 | 47,11 | 0,71% | 7.678,00 |
| 05.09.2025 | 47,20 | 47,24 | 46,70 | 46,78 | -0,76% | 1.597,00 |
| 04.09.2025 | 46,42 | 47,58 | 46,42 | 47,14 | 1,53% | 11.504,00 |
| 03.09.2025 | 46,47 | 46,84 | 46,30 | 46,43 | 0,13% | 4.508,00 |
| 02.09.2025 | 46,70 | 46,89 | 46,24 | 46,37 | -0,73% | 2.905,00 |
| 01.09.2025 | 46,32 | 46,90 | 46,32 | 46,71 | 0,69% | 4.339,00 |
| 29.08.2025 | 46,19 | 46,78 | 46,19 | 46,39 | 0,28% | 747,00 |
| 28.08.2025 | 46,48 | 46,90 | 46,18 | 46,26 | -0,45% | 6.812,00 |
| 27.08.2025 | 46,97 | 46,97 | 46,44 | 46,47 | -1,67% | 1.100,00 |
| 26.08.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 0,11% | - |
| 25.08.2025 | 47,63 | 47,66 | 47,18 | 47,21 | -0,94% | 3.243,00 |
| 22.08.2025 | 47,32 | 48,05 | 47,32 | 47,66 | 0,63% | 6.667,00 |
| 21.08.2025 | 47,03 | 47,71 | 46,99 | 47,36 | 0,59% | 7.906,00 |
| 20.08.2025 | 46,31 | 47,18 | 46,29 | 47,08 | 1,44% | 5.648,00 |
| 19.08.2025 | 46,43 | 47,00 | 46,36 | 46,41 | -0,11% | 12.899,00 |
| 18.08.2025 | 45,98 | 46,50 | 45,92 | 46,46 | 1,11% | 10.578,00 |
| 16.08.2025 | 46,21 | 46,36 | 45,65 | 45,95 | -0,26% | 5.902,00 |
| 14.08.2025 | 45,34 | 46,27 | 45,30 | 46,07 | 1,77% | 5.101,00 |
| 13.08.2025 | 44,16 | 45,56 | 44,16 | 45,27 | 2,79% | 10.129,00 |
| 12.08.2025 | 43,79 | 44,18 | 43,57 | 44,04 | 0,02% | 4.647,00 |
| 11.08.2025 | 44,03 | 44,03 | 44,03 | 44,03 | 0,82% | - |
| 08.08.2025 | 42,14 | 44,02 | 42,00 | 43,67 | 3,98% | 6.753,00 |
| 07.08.2025 | 41,80 | 42,19 | 41,23 | 42,00 | 0,74% | 7.882,00 |
| 06.08.2025 | 41,29 | 42,45 | 41,29 | 41,69 | 1,02% | 8.788,00 |
| 05.08.2025 | 41,41 | 41,62 | 40,81 | 41,27 | -0,17% | 2.376,00 |
| 04.08.2025 | 41,14 | 41,59 | 41,09 | 41,34 | 0,78% | 27.765,00 |
| 01.08.2025 | 41,81 | 41,81 | 41,02 | 41,02 | -1,89% | 3.731,00 |
| 31.07.2025 | 42,44 | 42,49 | 41,71 | 41,81 | -1,28% | 3.991,00 |
| 30.07.2025 | 42,19 | 42,67 | 42,19 | 42,35 | 1,12% | 7.409,00 |
| 29.07.2025 | 41,82 | 42,47 | 41,78 | 41,88 | 0,22% | 4.944,00 |