37,660€
-4,80%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 34,70 | 35,08 | 34,42 | 34,69 | 0,19% | 10.278,00 |
| 13.01.2025 | 34,97 | 35,10 | 34,57 | 34,63 | -1,42% | 37.182,00 |
| 10.01.2025 | 35,00 | 35,18 | 34,80 | 35,13 | 0,27% | 77.887,00 |
| 09.01.2025 | 34,48 | 35,09 | 34,47 | 35,03 | 1,52% | 40.881,00 |
| 08.01.2025 | 34,11 | 34,59 | 33,96 | 34,51 | 1,13% | 61.214,00 |
| 07.01.2025 | 34,10 | 34,45 | 33,89 | 34,12 | 0,03% | 33.493,00 |
| 06.01.2025 | 33,75 | 34,22 | 33,54 | 34,11 | 1,81% | 35.180,00 |
| 03.01.2025 | 33,39 | 33,64 | 33,22 | 33,51 | 0,43% | 18.611,00 |
| 02.01.2025 | 33,43 | 33,70 | 33,16 | 33,36 | -0,39% | 48.116,00 |
| 30.12.2024 | 33,40 | 33,65 | 33,21 | 33,49 | 0,18% | 14.593,00 |
| 27.12.2024 | 33,43 | 33,48 | 33,24 | 33,43 | -0,21% | 44.776,00 |
| 23.12.2024 | 33,10 | 33,56 | 32,89 | 33,50 | 0,99% | 33.862,00 |
| 20.12.2024 | 33,49 | 33,50 | 32,73 | 33,17 | -0,78% | 21.757,00 |
| 19.12.2024 | 33,77 | 34,17 | 33,37 | 33,43 | -1,14% | 35.726,00 |
| 18.12.2024 | 33,98 | 34,39 | 33,73 | 33,82 | -0,66% | 22.136,00 |
| 17.12.2024 | 34,73 | 34,77 | 33,87 | 34,04 | -2,16% | 34.423,00 |
| 16.12.2024 | 34,73 | 35,07 | 34,64 | 34,79 | -0,13% | 56.541,00 |
| 13.12.2024 | 34,73 | 34,99 | 34,58 | 34,84 | 0,19% | 36.440,00 |
| 12.12.2024 | 34,58 | 35,15 | 34,51 | 34,77 | 0,59% | 72.700,00 |
| 11.12.2024 | 33,84 | 34,76 | 33,84 | 34,57 | 2,11% | 43.837,00 |
| 10.12.2024 | 33,50 | 34,05 | 33,50 | 33,85 | 1,04% | 121.601,00 |
| 09.12.2024 | 33,50 | 33,83 | 33,21 | 33,50 | 0,00% | 53.198,00 |
| 06.12.2024 | 33,85 | 34,09 | 33,50 | 33,50 | -1,12% | 42.017,00 |
| 05.12.2024 | 33,87 | 34,20 | 33,60 | 33,88 | 0,00% | 45.728,00 |
| 04.12.2024 | 33,80 | 34,12 | 33,58 | 33,88 | 0,10% | 42.656,00 |
| 03.12.2024 | 33,34 | 33,93 | 33,30 | 33,85 | 1,21% | 31.666,00 |
| 02.12.2024 | 33,14 | 33,71 | 33,04 | 33,44 | 0,68% | 30.626,00 |
| 29.11.2024 | 33,02 | 33,32 | 32,97 | 33,22 | 0,35% | 39.425,00 |
| 28.11.2024 | 33,27 | 33,33 | 32,89 | 33,10 | -0,33% | 48.154,00 |
| 27.11.2024 | 32,94 | 33,25 | 32,93 | 33,21 | 0,85% | 44.846,00 |
| 26.11.2024 | 33,22 | 33,41 | 32,85 | 32,93 | -1,17% | 60.856,00 |
| 25.11.2024 | 33,35 | 33,61 | 33,19 | 33,32 | 0,15% | 29.334,00 |
| 22.11.2024 | 32,75 | 33,37 | 32,62 | 33,27 | 1,56% | 48.119,00 |
| 21.11.2024 | 31,95 | 33,01 | 31,95 | 32,76 | 1,99% | 34.699,00 |
| 20.11.2024 | 32,75 | 32,95 | 31,99 | 32,12 | -1,92% | 32.920,00 |
| 19.11.2024 | 32,81 | 33,11 | 32,41 | 32,75 | -0,03% | 34.222,00 |
| 18.11.2024 | 33,42 | 33,42 | 32,60 | 32,76 | -1,89% | 37.304,00 |
| 15.11.2024 | 32,66 | 33,52 | 32,39 | 33,39 | 1,91% | 48.783,00 |
| 14.11.2024 | 32,74 | 32,99 | 32,60 | 32,77 | 0,03% | 52.927,00 |
| 13.11.2024 | 33,10 | 33,36 | 32,48 | 32,76 | -1,34% | 52.119,00 |
| 12.11.2024 | 33,25 | 33,57 | 33,07 | 33,20 | -0,81% | 28.291,00 |
| 11.11.2024 | 33,87 | 33,97 | 33,33 | 33,47 | -1,21% | 42.450,00 |