37,120€
-2,03%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 38,00 | 38,14 | 36,95 | 37,06 | -2,24% | 28.267,00 |
| 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 |
| 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 |