47,130€
0,19%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2026 | 47,04 | 47,27 | 46,65 | 46,95 | -0,19% | 1.491,00 |
| 11.08.2026 | 46,73 | 47,57 | 46,73 | 47,04 | 0,28% | 695,00 |
| 10.08.2026 | 47,23 | 47,23 | 46,76 | 46,91 | -0,17% | 2.694,00 |
| 07.08.2026 | 46,75 | 47,54 | 46,58 | 46,99 | 0,30% | 5.584,00 |
| 06.08.2026 | 46,49 | 48,07 | 46,37 | 46,85 | 0,51% | 2.074,00 |
| 05.08.2026 | 46,06 | 47,66 | 46,00 | 46,61 | 5,12% | 12.487,00 |
| 04.08.2026 | 44,88 | 45,01 | 44,02 | 44,34 | -1,23% | 3.486,00 |
| 03.08.2026 | 44,93 | 45,27 | 44,50 | 44,89 | 0,79% | 6.595,00 |
| 31.07.2026 | 44,99 | 45,30 | 44,45 | 44,54 | -0,31% | 525,00 |
| 30.07.2026 | 44,15 | 45,21 | 44,15 | 44,68 | 0,86% | 381,00 |
| 29.07.2026 | 44,34 | 45,00 | 44,05 | 44,30 | 0,07% | 6.508,00 |
| 28.07.2026 | 44,16 | 44,59 | 43,96 | 44,27 | 0,07% | 108,00 |
| 27.07.2026 | 44,06 | 44,68 | 43,81 | 44,24 | 1,07% | 4.464,00 |
| 24.07.2026 | 42,70 | 43,84 | 42,57 | 43,77 | 2,72% | 1.291,00 |
| 23.07.2026 | 43,55 | 43,56 | 42,61 | 42,61 | -2,16% | 5.908,00 |
| 22.07.2026 | 43,79 | 44,04 | 43,34 | 43,55 | -0,30% | 1.614,00 |
| 21.07.2026 | 42,86 | 43,92 | 42,75 | 43,68 | 2,18% | 2.731,00 |
| 20.07.2026 | 41,61 | 43,08 | 41,50 | 42,75 | 3,21% | 905,00 |
| 17.07.2026 | 41,56 | 42,32 | 41,36 | 41,42 | -1,00% | 5.879,00 |
| 16.07.2026 | 41,62 | 41,96 | 41,32 | 41,84 | 0,48% | 3.400,00 |
| 15.07.2026 | 40,92 | 41,84 | 40,49 | 41,64 | 1,73% | 6.587,00 |
| 14.07.2026 | 41,33 | 41,61 | 40,83 | 40,93 | -0,85% | 6.608,00 |
| 13.07.2026 | 42,08 | 42,48 | 41,23 | 41,28 | -2,89% | 6.379,00 |
| 10.07.2026 | 42,12 | 43,16 | 42,12 | 42,51 | 0,85% | 1.120,00 |
| 09.07.2026 | 42,43 | 42,77 | 42,14 | 42,15 | -0,71% | 1.034,00 |
| 08.07.2026 | 42,94 | 42,94 | 42,30 | 42,45 | -2,23% | 2.430,00 |
| 07.07.2026 | 43,09 | 44,02 | 43,02 | 43,42 | 0,39% | 4.371,00 |
| 06.07.2026 | 42,26 | 43,25 | 42,26 | 43,25 | 2,17% | 5.391,00 |
| 03.07.2026 | 42,14 | 42,56 | 42,13 | 42,33 | 0,64% | 5.162,00 |
| 02.07.2026 | 41,04 | 42,29 | 40,89 | 42,06 | 2,66% | 1.965,00 |
| 01.07.2026 | 39,87 | 41,19 | 39,81 | 40,97 | 2,55% | 1.383,00 |
| 30.06.2026 | 39,40 | 40,11 | 39,39 | 39,95 | 1,29% | 600,00 |
| 29.06.2026 | 40,01 | 40,01 | 39,30 | 39,44 | -0,65% | 1.892,00 |
| 26.06.2026 | 39,82 | 40,11 | 39,59 | 39,70 | -0,43% | 1.300,00 |
| 25.06.2026 | 39,96 | 40,28 | 39,55 | 39,87 | -0,13% | 1.986,00 |
| 24.06.2026 | 39,86 | 40,14 | 39,72 | 39,92 | -0,05% | 1.857,00 |
| 23.06.2026 | 39,41 | 40,28 | 39,21 | 39,94 | 1,32% | 790,00 |
| 22.06.2026 | 39,51 | 39,53 | 38,86 | 39,42 | -0,61% | 2.363,00 |
| 19.06.2026 | 39,08 | 39,97 | 39,07 | 39,66 | 1,10% | 1.455,00 |
| 18.06.2026 | 38,92 | 39,31 | 38,78 | 39,23 | 1,08% | 140,00 |
| 17.06.2026 | 38,66 | 39,13 | 38,45 | 38,81 | 0,54% | 1.206,00 |
| 16.06.2026 | 38,75 | 39,16 | 38,24 | 38,60 | -0,31% | 1.683,00 |
| 15.06.2026 | 38,09 | 38,99 | 37,81 | 38,72 | 2,52% | 13.103,00 |
| 12.06.2026 | 37,44 | 38,03 | 37,39 | 37,77 | 0,77% | 2.622,00 |
| 11.06.2026 | 37,65 | 37,65 | 36,90 | 37,48 | -0,13% | 2.139,00 |
| 10.06.2026 | 37,05 | 37,81 | 37,05 | 37,53 | 0,83% | 1.563,00 |
| 09.06.2026 | 36,91 | 37,63 | 36,66 | 37,22 | 1,00% | 2.162,00 |
| 08.06.2026 | 37,15 | 37,26 | 36,78 | 36,85 | -0,86% | 3.943,00 |
| 05.06.2026 | 36,56 | 37,50 | 36,56 | 37,17 | 1,25% | 1.808,00 |
| 04.06.2026 | 35,82 | 36,77 | 35,82 | 36,71 | 2,34% | 1.469,00 |
| 03.06.2026 | 36,38 | 36,45 | 35,25 | 35,87 | -1,81% | 6.847,00 |
| 02.06.2026 | 35,74 | 36,74 | 35,15 | 36,53 | 2,15% | 5.386,00 |
| 01.06.2026 | 36,43 | 36,43 | 35,47 | 35,76 | -1,60% | 3.876,00 |
| 29.05.2026 | 36,73 | 37,06 | 36,32 | 36,34 | -0,79% | 11.172,00 |
| 28.05.2026 | 37,00 | 37,01 | 36,00 | 36,63 | -1,53% | 9.036,00 |
| 27.05.2026 | 37,93 | 38,13 | 37,00 | 37,20 | -1,82% | 6.961,00 |
| 26.05.2026 | 38,43 | 38,53 | 37,72 | 37,89 | -1,46% | 2.875,00 |
| 25.05.2026 | 38,44 | 38,56 | 38,24 | 38,45 | -0,95% | 8.117,00 |
| 22.05.2026 | 40,18 | 40,25 | 38,71 | 38,82 | -3,12% | 2.727,00 |
| 21.05.2026 | 40,16 | 40,49 | 39,84 | 40,07 | -0,37% | 1.552,00 |
| 20.05.2026 | 39,54 | 40,23 | 39,42 | 40,22 | 1,64% | 3.065,00 |
| 19.05.2026 | 39,13 | 39,73 | 39,06 | 39,57 | 0,79% | 2.451,00 |
| 18.05.2026 | 38,54 | 39,37 | 38,39 | 39,26 | 1,50% | 2.704,00 |
| 15.05.2026 | 38,71 | 39,44 | 38,67 | 38,68 | -0,39% | 4.813,00 |
| 14.05.2026 | 38,28 | 39,09 | 38,28 | 38,83 | 1,44% | 359,00 |
| 13.05.2026 | 39,75 | 39,77 | 38,12 | 38,28 | -3,65% | 3.414,00 |
| 12.05.2026 | 39,84 | 39,85 | 39,19 | 39,73 | -0,28% | 5.883,00 |
| 11.05.2026 | 40,88 | 41,00 | 39,84 | 39,84 | -3,23% | 6.433,00 |
| 08.05.2026 | 40,50 | 41,60 | 40,48 | 41,17 | 1,70% | 12.216,00 |
| 07.05.2026 | 40,06 | 40,84 | 39,79 | 40,48 | 1,33% | 765,00 |
| 06.05.2026 | 39,93 | 41,47 | 38,50 | 39,95 | 0,96% | 7.994,00 |
| 05.05.2026 | 40,71 | 40,81 | 39,34 | 39,57 | -2,56% | 4.015,00 |
| 04.05.2026 | 41,28 | 41,28 | 40,61 | 40,61 | -1,26% | 4.590,00 |
| 30.04.2026 | 41,12 | 41,36 | 40,56 | 41,13 | -0,07% | 2.621,00 |
| 29.04.2026 | 40,61 | 41,64 | 40,17 | 41,16 | 1,65% | 4.084,00 |
| 28.04.2026 | 40,26 | 40,88 | 40,13 | 40,49 | 0,55% | 8.504,00 |
| 27.04.2026 | 40,38 | 40,39 | 39,97 | 40,27 | -0,05% | 3.942,00 |
| 24.04.2026 | 40,53 | 40,84 | 40,14 | 40,29 | -0,30% | 2.412,00 |
| 23.04.2026 | 42,19 | 42,36 | 40,31 | 40,41 | -4,65% | 8.216,00 |
| 22.04.2026 | 43,19 | 43,26 | 42,10 | 42,38 | -1,49% | 5.198,00 |
| 21.04.2026 | 44,12 | 44,30 | 43,02 | 43,02 | -1,96% | 1.249,00 |
| 20.04.2026 | 44,11 | 44,34 | 43,74 | 43,88 | -1,50% | 1.648,00 |
| 17.04.2026 | 44,31 | 44,78 | 43,77 | 44,55 | 0,66% | 2.264,00 |
| 16.04.2026 | 44,28 | 44,49 | 44,00 | 44,26 | 0,02% | 2.060,00 |
| 15.04.2026 | 44,70 | 44,93 | 44,00 | 44,25 | -1,27% | 1.300,00 |
| 14.04.2026 | 44,79 | 44,89 | 44,11 | 44,82 | 0,38% | 3.740,00 |
| 13.04.2026 | 44,11 | 44,79 | 43,97 | 44,65 | 0,29% | 950,00 |
| 10.04.2026 | 44,63 | 45,12 | 44,44 | 44,52 | 0,18% | 346,00 |
| 09.04.2026 | 44,49 | 44,61 | 43,88 | 44,44 | -0,36% | 711,00 |
| 08.04.2026 | 44,86 | 45,17 | 44,52 | 44,60 | 2,48% | 1.174,00 |
| 07.04.2026 | 43,45 | 43,93 | 42,94 | 43,52 | -0,07% | 889,00 |
| 02.04.2026 | 43,61 | 43,63 | 43,00 | 43,55 | -0,66% | 1.602,00 |
| 01.04.2026 | 44,78 | 45,27 | 43,73 | 43,84 | -1,39% | 640,00 |
| 31.03.2026 | 44,57 | 44,70 | 44,06 | 44,46 | 0,34% | 1.498,00 |
| 30.03.2026 | 43,46 | 44,67 | 43,46 | 44,31 | 2,10% | 1.167,00 |
| 27.03.2026 | 44,10 | 44,24 | 43,38 | 43,40 | -1,43% | 1.289,00 |
| 26.03.2026 | 44,04 | 44,28 | 43,84 | 44,03 | -0,70% | 891,00 |
| 25.03.2026 | 44,39 | 44,92 | 44,33 | 44,34 | 0,41% | 125,00 |
| 24.03.2026 | 43,82 | 44,41 | 43,82 | 44,16 | 0,18% | 825,00 |
| 23.03.2026 | 42,90 | 44,63 | 42,39 | 44,08 | 2,70% | 1.054,00 |