42,510€
0,14%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 42,64 | 42,84 | 42,43 | 42,52 | -0,01% | 2.397,00 |
| 08.07.2026 | 43,32 | 43,34 | 42,32 | 42,53 | -2,13% | 190.120,00 |
| 07.07.2026 | 43,25 | 44,07 | 43,00 | 43,45 | 0,20% | 75.542,00 |
| 06.07.2026 | 42,42 | 43,49 | 42,42 | 43,37 | 2,28% | 40.536,00 |
| 03.07.2026 | 42,25 | 42,57 | 42,03 | 42,40 | 0,71% | 23.974,00 |
| 02.07.2026 | 41,02 | 42,30 | 40,78 | 42,10 | 2,67% | 26.934,00 |
| 01.07.2026 | 39,97 | 41,23 | 39,79 | 41,01 | 2,54% | 41.733,00 |
| 30.06.2026 | 39,48 | 40,14 | 39,12 | 39,99 | 1,16% | 18.800,00 |
| 29.06.2026 | 39,96 | 39,96 | 39,26 | 39,53 | -0,53% | 12.953,00 |
| 26.06.2026 | 39,78 | 40,30 | 39,58 | 39,74 | -0,48% | 22.550,00 |
| 25.06.2026 | 40,00 | 40,31 | 39,53 | 39,93 | -0,21% | 31.160,00 |
| 24.06.2026 | 39,97 | 40,14 | 39,65 | 40,02 | 0,21% | 26.339,00 |
| 23.06.2026 | 39,43 | 40,30 | 39,22 | 39,93 | 1,18% | 5.458,00 |
| 22.06.2026 | 39,59 | 39,60 | 38,86 | 39,47 | -0,52% | 20.511,00 |
| 19.06.2026 | 39,17 | 39,99 | 39,14 | 39,67 | 1,07% | 6.853,00 |
| 18.06.2026 | 38,96 | 39,34 | 38,77 | 39,25 | 1,02% | 4.840,00 |
| 17.06.2026 | 38,70 | 39,08 | 38,42 | 38,86 | 0,40% | 13.918,00 |
| 16.06.2026 | 38,83 | 39,25 | 38,20 | 38,70 | -0,30% | 18.565,00 |
| 15.06.2026 | 38,04 | 38,96 | 37,89 | 38,82 | 2,73% | 50.335,00 |
| 12.06.2026 | 37,52 | 38,10 | 37,41 | 37,79 | 0,63% | 31.793,00 |
| 11.06.2026 | 37,70 | 37,73 | 36,87 | 37,55 | 0,09% | 15.178,00 |
| 10.06.2026 | 37,19 | 37,86 | 37,13 | 37,52 | 0,77% | 10.113,00 |
| 09.06.2026 | 36,98 | 37,64 | 36,62 | 37,23 | 0,95% | 27.533,00 |
| 08.06.2026 | 37,09 | 37,26 | 36,77 | 36,88 | -0,79% | 27.626,00 |
| 05.06.2026 | 36,60 | 37,51 | 36,60 | 37,18 | 1,13% | 26.994,00 |
| 04.06.2026 | 35,89 | 36,78 | 35,88 | 36,76 | 2,51% | 30.644,00 |
| 03.06.2026 | 36,46 | 36,53 | 35,19 | 35,86 | -1,74% | 52.227,00 |
| 02.06.2026 | 35,76 | 36,80 | 35,12 | 36,50 | 2,08% | 36.267,00 |
| 01.06.2026 | 36,35 | 36,39 | 35,47 | 35,75 | -1,64% | 26.523,00 |
| 29.05.2026 | 36,66 | 37,06 | 36,25 | 36,35 | -0,86% | 66.219,00 |
| 28.05.2026 | 36,96 | 37,12 | 36,00 | 36,66 | -1,27% | 37.275,00 |
| 27.05.2026 | 38,00 | 38,14 | 36,95 | 37,13 | -2,06% | 36.326,00 |
| 26.05.2026 | 38,59 | 38,59 | 37,65 | 37,91 | -1,46% | 20.295,00 |
| 25.05.2026 | 38,40 | 38,60 | 38,28 | 38,47 | -1,02% | 61.317,00 |
| 22.05.2026 | 40,23 | 40,28 | 38,75 | 38,87 | -3,27% | 19.960,00 |
| 21.05.2026 | 40,20 | 40,50 | 39,89 | 40,18 | -0,17% | 19.348,00 |
| 20.05.2026 | 39,51 | 40,31 | 39,28 | 40,25 | 1,77% | 15.301,00 |
| 19.05.2026 | 39,20 | 39,75 | 39,19 | 39,55 | 0,94% | 21.159,00 |
| 18.05.2026 | 38,62 | 39,38 | 38,33 | 39,18 | 1,08% | 15.742,00 |
| 15.05.2026 | 38,75 | 39,49 | 38,65 | 38,76 | -0,50% | 42.379,00 |
| 14.05.2026 | 38,34 | 39,10 | 38,34 | 38,96 | 1,60% | 11.437,00 |
| 13.05.2026 | 39,82 | 39,82 | 38,17 | 38,34 | -3,64% | 17.607,00 |
| 12.05.2026 | 39,75 | 39,82 | 39,15 | 39,79 | -0,15% | 40.286,00 |
| 11.05.2026 | 41,00 | 41,09 | 39,82 | 39,85 | -3,30% | 35.646,00 |
| 08.05.2026 | 40,58 | 41,80 | 40,53 | 41,21 | 1,62% | 37.012,00 |
| 07.05.2026 | 40,13 | 41,01 | 39,70 | 40,56 | 1,43% | 11.755,00 |
| 06.05.2026 | 41,29 | 41,68 | 38,19 | 39,99 | 0,95% | 27.837,00 |
| 05.05.2026 | 40,67 | 40,84 | 39,17 | 39,61 | -2,70% | 19.969,00 |
| 04.05.2026 | 41,24 | 41,34 | 40,64 | 40,71 | -1,14% | 24.840,00 |
| 30.04.2026 | 41,08 | 41,38 | 40,50 | 41,18 | -0,12% | 36.371,00 |
| 29.04.2026 | 40,70 | 41,69 | 40,13 | 41,23 | 1,56% | 27.514,00 |
| 28.04.2026 | 40,33 | 40,90 | 40,10 | 40,60 | 0,64% | 34.527,00 |
| 27.04.2026 | 40,33 | 40,43 | 39,98 | 40,34 | -0,20% | 22.851,00 |
| 24.04.2026 | 40,54 | 40,89 | 40,09 | 40,42 | -0,26% | 24.096,00 |
| 23.04.2026 | 42,25 | 42,37 | 40,31 | 40,52 | -4,22% | 44.471,00 |
| 22.04.2026 | 43,19 | 43,27 | 42,09 | 42,31 | -1,66% | 14.492,00 |
| 21.04.2026 | 44,11 | 44,31 | 43,01 | 43,02 | -2,50% | 14.429,00 |
| 20.04.2026 | 44,28 | 44,38 | 43,77 | 44,13 | -1,04% | 29.443,00 |
| 17.04.2026 | 44,30 | 44,83 | 43,76 | 44,59 | 0,53% | 22.839,00 |
| 16.04.2026 | 44,34 | 44,51 | 44,00 | 44,36 | 0,24% | 34.803,00 |
| 15.04.2026 | 44,81 | 45,01 | 44,05 | 44,25 | -1,34% | 61.616,00 |
| 14.04.2026 | 44,72 | 44,92 | 44,41 | 44,85 | 0,18% | 33.339,00 |
| 13.04.2026 | 44,16 | 44,78 | 43,96 | 44,77 | 0,48% | 14.575,00 |
| 10.04.2026 | 44,54 | 45,22 | 44,29 | 44,56 | 0,11% | 7.720,00 |
| 09.04.2026 | 44,64 | 44,71 | 43,86 | 44,51 | -0,50% | 24.495,00 |
| 08.04.2026 | 44,96 | 45,21 | 44,51 | 44,73 | 2,78% | 11.353,00 |
| 07.04.2026 | 43,58 | 43,95 | 42,92 | 43,52 | -0,07% | 12.474,00 |
| 02.04.2026 | 43,43 | 43,70 | 42,95 | 43,55 | -0,93% | 7.447,00 |
| 01.04.2026 | 44,81 | 45,34 | 43,82 | 43,96 | -1,29% | 15.205,00 |
| 31.03.2026 | 44,76 | 44,87 | 44,04 | 44,54 | 0,21% | 20.863,00 |
| 30.03.2026 | 43,53 | 44,71 | 43,52 | 44,44 | 2,36% | 13.067,00 |
| 27.03.2026 | 44,20 | 44,40 | 43,41 | 43,42 | -1,51% | 20.558,00 |
| 26.03.2026 | 44,23 | 44,45 | 43,86 | 44,08 | -0,83% | 19.872,00 |
| 25.03.2026 | 44,43 | 44,95 | 44,29 | 44,45 | 0,37% | 12.341,00 |
| 24.03.2026 | 43,95 | 44,52 | 43,90 | 44,29 | 0,27% | 15.745,00 |
| 23.03.2026 | 42,81 | 44,68 | 42,34 | 44,17 | 2,59% | 19.769,00 |
| 20.03.2026 | 44,49 | 45,13 | 42,94 | 43,05 | -3,40% | 14.967,00 |
| 19.03.2026 | 45,38 | 45,55 | 44,31 | 44,57 | -2,15% | 17.215,00 |
| 18.03.2026 | 46,68 | 46,90 | 45,51 | 45,55 | -1,82% | 26.308,00 |
| 17.03.2026 | 46,82 | 46,89 | 46,02 | 46,39 | -1,28% | 13.971,00 |
| 16.03.2026 | 46,87 | 47,20 | 46,58 | 46,99 | 0,69% | 12.764,00 |
| 13.03.2026 | 46,50 | 47,28 | 46,17 | 46,67 | 0,38% | 6.108,00 |
| 12.03.2026 | 46,81 | 47,12 | 46,40 | 46,50 | -1,42% | 9.640,00 |
| 11.03.2026 | 48,07 | 48,08 | 47,15 | 47,17 | -1,69% | 12.866,00 |
| 10.03.2026 | 47,71 | 48,57 | 47,69 | 47,98 | 0,73% | 14.534,00 |
| 09.03.2026 | 45,07 | 47,89 | 44,75 | 47,63 | 2,08% | 17.140,00 |
| 06.03.2026 | 46,59 | 47,23 | 46,05 | 46,66 | 0,42% | 19.105,00 |
| 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 |