47,495€
0,09%
Echtzeit-Aktienkurs Fresenius SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Fresenius SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,47 | 47,61 | 46,64 | 47,45 | -0,28% | 21.572,00 |
| 30.09.2025 | 46,45 | 47,61 | 46,40 | 47,59 | 2,51% | 43.120,00 |
| 29.09.2025 | 46,45 | 46,73 | 46,35 | 46,42 | 0,45% | 15.790,00 |
| 26.09.2025 | 45,89 | 46,70 | 45,85 | 46,21 | 0,63% | 74.310,00 |
| 25.09.2025 | 46,83 | 46,90 | 45,86 | 45,92 | -1,73% | 48.658,00 |
| 24.09.2025 | 46,93 | 47,04 | 46,46 | 46,73 | -0,26% | 32.823,00 |
| 23.09.2025 | 46,83 | 47,29 | 46,72 | 46,85 | 0,24% | 39.152,00 |
| 22.09.2025 | 46,83 | 46,97 | 46,40 | 46,74 | -0,11% | 14.112,00 |
| 19.09.2025 | 47,01 | 47,37 | 46,79 | 46,79 | -0,28% | 23.871,00 |
| 18.09.2025 | 47,57 | 47,68 | 46,92 | 46,92 | -1,14% | 25.955,00 |
| 17.09.2025 | 47,15 | 47,59 | 46,74 | 47,46 | 0,55% | 20.735,00 |
| 16.09.2025 | 46,79 | 47,45 | 46,66 | 47,20 | 1,14% | 24.146,00 |
| 15.09.2025 | 46,76 | 47,17 | 46,55 | 46,67 | 0,00% | 45.423,00 |
| 12.09.2025 | 47,04 | 47,16 | 46,50 | 46,67 | -0,66% | 33.416,00 |
| 11.09.2025 | 47,12 | 47,49 | 46,91 | 46,98 | -0,21% | 41.810,00 |
| 10.09.2025 | 47,30 | 47,54 | 47,04 | 47,08 | -0,32% | 12.622,00 |
| 09.09.2025 | 47,15 | 47,77 | 47,13 | 47,23 | 0,44% | 34.476,00 |
| 08.09.2025 | 46,91 | 47,28 | 46,61 | 47,03 | 0,52% | 39.551,00 |
| 05.09.2025 | 47,30 | 47,38 | 46,71 | 46,78 | -0,76% | 18.467,00 |
| 04.09.2025 | 46,49 | 47,62 | 46,48 | 47,14 | 1,53% | 93.982,00 |
| 03.09.2025 | 46,47 | 46,87 | 46,29 | 46,43 | 0,13% | 54.576,00 |
| 02.09.2025 | 46,63 | 46,90 | 46,31 | 46,37 | -0,73% | 22.811,00 |
| 01.09.2025 | 46,43 | 46,91 | 46,41 | 46,71 | 0,69% | 38.060,00 |
| 29.08.2025 | 46,32 | 46,81 | 46,22 | 46,39 | 0,28% | 8.674,00 |
| 28.08.2025 | 46,54 | 46,91 | 46,16 | 46,26 | -0,45% | 48.189,00 |
| 27.08.2025 | 47,05 | 47,17 | 46,47 | 46,47 | -1,00% | 27.548,00 |
| 26.08.2025 | 47,24 | 47,36 | 46,85 | 46,94 | -0,78% | 26.417,00 |
| 25.08.2025 | 47,68 | 47,68 | 47,26 | 47,31 | -0,89% | 30.422,00 |
| 22.08.2025 | 47,39 | 48,07 | 47,33 | 47,74 | 0,70% | 27.866,00 |
| 21.08.2025 | 47,09 | 47,74 | 46,98 | 47,41 | 0,63% | 34.978,00 |
| 20.08.2025 | 46,45 | 47,19 | 46,32 | 47,11 | 1,18% | 27.883,00 |
| 19.08.2025 | 46,45 | 47,02 | 46,37 | 46,56 | 0,15% | 78.115,00 |
| 18.08.2025 | 45,96 | 46,51 | 45,96 | 46,49 | 0,92% | 57.310,00 |
| 15.08.2025 | 46,21 | 46,39 | 45,62 | 46,07 | -0,14% | 145.658,00 |
| 14.08.2025 | 45,33 | 46,28 | 45,31 | 46,13 | 1,70% | 27.401,00 |
| 13.08.2025 | 44,21 | 45,59 | 44,18 | 45,36 | 2,82% | 41.794,00 |
| 12.08.2025 | 43,87 | 44,13 | 43,57 | 44,12 | 0,94% | 19.955,00 |
| 11.08.2025 | 43,84 | 44,14 | 43,64 | 43,71 | -0,21% | 52.058,00 |
| 08.08.2025 | 42,10 | 44,09 | 42,10 | 43,80 | 3,99% | 26.753,00 |
| 07.08.2025 | 41,84 | 42,22 | 41,21 | 42,12 | 0,77% | 39.680,00 |
| 06.08.2025 | 42,61 | 42,61 | 41,28 | 41,80 | 1,00% | 36.874,00 |
| 05.08.2025 | 41,35 | 41,62 | 41,13 | 41,38 | -0,05% | 28.973,00 |
| 04.08.2025 | 41,22 | 41,60 | 41,15 | 41,40 | 0,78% | 143.080,00 |
| 01.08.2025 | 41,81 | 41,83 | 41,08 | 41,08 | -2,05% | 57.353,00 |
| 31.07.2025 | 42,46 | 42,71 | 41,76 | 41,94 | -1,22% | 39.637,00 |
| 30.07.2025 | 42,27 | 42,70 | 42,08 | 42,46 | 1,04% | 54.007,00 |
| 29.07.2025 | 42,05 | 42,48 | 41,89 | 42,03 | 0,25% | 41.627,00 |
| 28.07.2025 | 42,36 | 42,39 | 41,65 | 41,92 | -0,26% | 21.303,00 |
| 25.07.2025 | 42,12 | 42,19 | 41,65 | 42,03 | -0,26% | 19.429,00 |
| 24.07.2025 | 42,15 | 42,52 | 42,02 | 42,14 | -0,04% | 22.225,00 |
| 23.07.2025 | 42,07 | 42,29 | 41,75 | 42,16 | 0,98% | 30.400,00 |
| 22.07.2025 | 40,57 | 41,77 | 40,48 | 41,75 | 3,10% | 27.075,00 |
| 21.07.2025 | 40,87 | 41,08 | 40,33 | 40,49 | -0,91% | 24.992,00 |
| 18.07.2025 | 41,27 | 41,42 | 40,80 | 40,86 | -0,85% | 41.523,00 |
| 17.07.2025 | 41,22 | 41,32 | 40,79 | 41,21 | -0,15% | 32.660,00 |
| 16.07.2025 | 41,24 | 41,50 | 40,84 | 41,27 | -0,02% | 13.829,00 |
| 15.07.2025 | 41,97 | 42,05 | 40,96 | 41,28 | -1,70% | 36.396,00 |
| 14.07.2025 | 41,62 | 42,12 | 41,58 | 42,00 | 0,24% | 55.075,00 |
| 11.07.2025 | 42,16 | 42,22 | 41,82 | 41,90 | -0,75% | 12.255,00 |
| 10.07.2025 | 42,23 | 42,56 | 41,75 | 42,21 | -0,07% | 24.763,00 |
| 09.07.2025 | 41,92 | 42,58 | 41,79 | 42,24 | 0,42% | 21.646,00 |
| 08.07.2025 | 42,37 | 42,41 | 41,49 | 42,07 | -0,53% | 40.548,00 |
| 07.07.2025 | 42,30 | 42,76 | 42,23 | 42,29 | -0,17% | 40.290,00 |
| 04.07.2025 | 42,21 | 42,53 | 42,17 | 42,36 | 0,06% | 12.053,00 |
| 03.07.2025 | 42,23 | 42,65 | 42,06 | 42,34 | 0,26% | 27.322,00 |
| 02.07.2025 | 42,73 | 42,79 | 42,08 | 42,23 | -1,01% | 25.365,00 |
| 01.07.2025 | 42,76 | 42,90 | 42,31 | 42,66 | -0,16% | 18.270,00 |
| 30.06.2025 | 42,75 | 42,94 | 42,48 | 42,73 | 0,26% | 23.303,00 |
| 27.06.2025 | 42,36 | 42,67 | 42,15 | 42,62 | 0,77% | 33.278,00 |
| 26.06.2025 | 41,92 | 42,30 | 41,92 | 42,29 | 1,10% | 28.217,00 |
| 25.06.2025 | 42,30 | 42,32 | 41,81 | 41,83 | -0,97% | 8.770,00 |
| 24.06.2025 | 42,19 | 42,53 | 41,98 | 42,24 | 0,88% | 9.631,00 |
| 23.06.2025 | 41,65 | 42,43 | 41,52 | 41,87 | 0,41% | 7.220,00 |
| 20.06.2025 | 41,66 | 42,11 | 41,62 | 41,70 | 0,43% | 2.710,00 |
| 19.06.2025 | 41,94 | 41,94 | 41,49 | 41,52 | -1,03% | 5.912,00 |
| 18.06.2025 | 42,80 | 42,98 | 41,86 | 41,95 | -1,99% | 5.346,00 |
| 17.06.2025 | 43,42 | 43,70 | 42,80 | 42,80 | -2,06% | 3.022,00 |
| 16.06.2025 | 43,77 | 44,35 | 43,70 | 43,70 | 0,11% | 8.081,00 |
| 13.06.2025 | 43,52 | 44,17 | 43,38 | 43,65 | -0,82% | 12.536,00 |
| 12.06.2025 | 43,74 | 44,33 | 43,72 | 44,01 | 0,41% | 7.129,00 |
| 11.06.2025 | 43,80 | 44,08 | 43,65 | 43,83 | 0,11% | 2.578,00 |
| 10.06.2025 | 43,97 | 44,16 | 43,60 | 43,78 | -0,09% | 2.880,00 |
| 09.06.2025 | 44,05 | 44,37 | 43,82 | 43,82 | -0,63% | 2.843,00 |
| 06.06.2025 | 44,22 | 44,38 | 44,07 | 44,10 | 0,09% | 5.778,00 |
| 05.06.2025 | 43,62 | 44,26 | 43,62 | 44,06 | 1,17% | 3.525,00 |
| 04.06.2025 | 43,46 | 43,94 | 43,45 | 43,55 | 0,42% | 4.523,00 |
| 03.06.2025 | 44,08 | 44,21 | 43,35 | 43,37 | -1,70% | 7.114,00 |
| 02.06.2025 | 43,04 | 44,17 | 42,84 | 44,12 | 2,27% | 17.374,00 |
| 30.05.2025 | 42,33 | 43,23 | 42,23 | 43,14 | 1,87% | 7.358,00 |
| 29.05.2025 | 42,70 | 42,70 | 42,19 | 42,35 | -0,59% | 1.037,00 |
| 28.05.2025 | 43,26 | 43,30 | 42,52 | 42,60 | -1,55% | 14.797,00 |
| 27.05.2025 | 43,11 | 43,41 | 43,01 | 43,27 | 0,21% | 7.220,00 |
| 26.05.2025 | 42,44 | 43,19 | 42,44 | 43,18 | 0,37% | 3.886,00 |
| 23.05.2025 | 43,19 | 43,53 | 42,55 | 43,02 | -0,26% | 5.489,00 |
| 22.05.2025 | 43,16 | 43,57 | 43,13 | 43,13 | 0,12% | 7.824,00 |
| 21.05.2025 | 43,88 | 43,98 | 43,03 | 43,08 | -1,93% | 4.667,00 |
| 20.05.2025 | 43,36 | 43,99 | 43,35 | 43,93 | 1,34% | 10.583,00 |
| 19.05.2025 | 42,87 | 43,35 | 42,81 | 43,35 | 0,98% | 4.876,00 |
| 16.05.2025 | 42,50 | 43,08 | 42,36 | 42,93 | 1,13% | 3.539,00 |
| 15.05.2025 | 41,52 | 42,63 | 41,43 | 42,45 | 2,02% | 1.085,00 |