Fresenius SE & Co. KGaA FRE
XETR · Deutschland · Gesundheitsdienstleistungen
€43,88-0,88 (-1,96 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €43,90 | -1,90 % | €44,13 | €44,78 | €43,70 | 148,56K |
| 2026-09-30 | €44,75 | +1,24 % | €44,69 | €45,28 | €44,44 | 1,43M |
| 2026-09-29 | €44,20 | -4,87 % | €46,32 | €46,76 | €42,62 | 2,23M |
| 2026-09-28 | €46,47 | +0,68 % | €46,35 | €47,29 | €46,35 | 1,00M |
| 2026-09-25 | €46,15 | +0,91 % | €45,94 | €46,28 | €45,70 | 1,05M |
| 2026-09-24 | €45,74 | -1,09 % | €46,20 | €46,20 | €45,26 | 878,81K |
| 2026-09-23 | €46,24 | +1,47 % | €45,22 | €46,35 | €45,08 | 736,68K |
| 2026-09-22 | €45,57 | +1,04 % | €45,35 | €45,81 | €44,96 | 847,05K |
| 2026-09-21 | €45,10 | -1,79 % | €46,10 | €46,10 | €45,06 | 942,08K |
| 2026-09-18 | €45,92 | -0,42 % | €45,92 | €46,28 | €45,67 | 3,89M |
| 2026-09-17 | €46,12 | -0,05 % | €46,39 | €46,53 | €45,83 | 718,32K |
| 2026-09-16 | €46,14 | +1,65 % | €45,30 | €46,44 | €45,12 | 1,07M |
| 2026-09-15 | €45,39 | -0,69 % | €45,58 | €45,77 | €45,15 | 649,96K |
| 2026-09-14 | €45,71 | +1,48 % | €45,44 | €45,74 | €44,88 | 904,82K |
| 2026-09-11 | €45,04 | +0,75 % | €44,92 | €45,85 | €44,53 | 1,49M |
| 2026-09-10 | €44,71 | +0,83 % | €44,24 | €44,98 | €44,18 | 1,19M |
| 2026-09-09 | €44,33 | -0,78 % | €44,22 | €44,92 | €43,97 | 1,09M |
| 2026-09-08 | €44,69 | +3,21 % | €43,47 | €45,40 | €43,47 | 1,66M |
| 2026-09-07 | €43,29 | -0,77 % | €43,45 | €43,74 | €42,10 | 1,14M |
| 2026-09-04 | €43,63 | -1,35 % | €44,10 | €44,17 | €43,21 | 1,37M |
| 2026-09-03 | €44,22 | -1,07 % | €44,74 | €45,20 | €44,22 | 1,04M |
| 2026-09-02 | €44,71 | -0,18 % | €44,75 | €44,91 | €44,00 | 989,12K |
| 2026-09-01 | €44,78 | -1,02 % | €45,11 | €45,66 | €44,77 | 984,34K |
| 2026-08-31 | €45,24 | -1,33 % | €46,00 | €46,00 | €45,24 | 1,04M |
| 2026-08-28 | €45,85 | -0,75 % | €46,43 | €46,53 | €45,54 | 782,49K |
| 2026-08-27 | €46,20 | -0,31 % | €46,10 | €46,49 | €45,67 | 749,60K |
| 2026-08-26 | €46,35 | +1,09 % | €45,75 | €46,51 | €45,63 | 1,03M |
| 2026-08-25 | €45,85 | -0,42 % | €46,35 | €46,35 | €45,54 | 893,77K |
| 2026-08-24 | €46,04 | -1,20 % | €46,60 | €46,68 | €46,03 | 587,33K |
| 2026-08-21 | €46,60 | +0,83 % | €46,38 | €46,71 | €45,91 | 776,91K |
| 2026-08-20 | €46,22 | -0,92 % | €46,75 | €46,80 | €46,03 | 637,44K |
| 2026-08-19 | €46,65 | -0,18 % | €46,60 | €47,40 | €46,51 | 753,48K |
| 2026-08-18 | €46,73 | -0,01 % | €46,60 | €46,97 | €46,44 | 695,69K |
| 2026-08-17 | €46,74 | -0,73 % | €47,16 | €47,21 | €46,11 | 647,27K |
| 2026-08-14 | €47,08 | +0,56 % | €47,72 | €47,98 | €47,04 | 583,31K |
| 2026-08-13 | €46,82 | 0,00 % | €46,82 | €46,82 | €46,82 | 0 |
| 2026-08-12 | €46,82 | -0,70 % | €47,22 | €47,35 | €46,61 | 706,95K |
| 2026-08-11 | €47,15 | +0,51 % | €47,20 | €47,58 | €46,86 | 686,05K |
| 2026-08-10 | €46,91 | -0,32 % | €47,23 | €47,34 | €46,72 | 637,45K |
| 2026-08-07 | €47,06 | +0,81 % | €47,03 | €47,56 | €46,67 | 667,09K |
| 2026-08-06 | €46,68 | +0,06 % | €47,45 | €48,07 | €46,63 | 1,14M |
| 2026-08-05 | €46,65 | +5,16 % | €48,48 | €48,48 | €46,19 | 1,86M |
| 2026-08-04 | €44,36 | -0,92 % | €44,54 | €45,02 | €44,16 | 940,75K |
| 2026-08-03 | €44,77 | +0,56 % | €44,74 | €45,28 | €44,45 | 688,12K |
| 2026-07-31 | €44,52 | -0,80 % | €45,14 | €45,41 | €44,52 | 943,15K |
| 2026-07-30 | €44,88 | +0,81 % | €44,47 | €45,35 | €44,45 | 928,96K |
| 2026-07-29 | €44,52 | +0,50 % | €44,59 | €45,04 | €44,19 | 974,79K |
| 2026-07-28 | €44,30 | +0,11 % | €44,40 | €44,62 | €43,95 | 600,24K |
| 2026-07-27 | €44,25 | +1,03 % | €44,35 | €44,70 | €44,23 | 752,77K |
| 2026-07-24 | €43,80 | +2,22 % | €43,34 | €43,84 | €43,10 | 810,07K |
| 2026-07-23 | €42,85 | -1,65 % | €43,47 | €43,47 | €42,68 | 1,44M |
| 2026-07-22 | €43,57 | -0,98 % | €44,10 | €44,11 | €43,30 | 1,12M |
| 2026-07-21 | €44,00 | +2,33 % | €43,01 | €44,00 | €42,80 | 1,30M |
| 2026-07-20 | €43,00 | +3,04 % | €41,88 | €43,16 | €41,88 | 1,27M |
| 2026-07-17 | €41,73 | -0,24 % | €42,15 | €42,35 | €41,56 | 1,40M |
| 2026-07-16 | €41,83 | +0,14 % | €42,07 | €42,10 | €41,32 | 784,40K |
| 2026-07-15 | €41,77 | +1,83 % | €40,79 | €41,78 | €40,40 | 695,42K |
| 2026-07-14 | €41,02 | -1,61 % | €41,27 | €41,65 | €41,02 | 776,98K |
| 2026-07-13 | €41,69 | -2,07 % | €42,21 | €42,49 | €41,66 | 820,19K |
| 2026-07-10 | €42,57 | +0,83 % | €42,26 | €43,17 | €42,23 | 1,05M |
| 2026-07-09 | €42,22 | -0,42 % | €42,50 | €42,83 | €42,22 | 1,15M |
| 2026-07-08 | €42,40 | -2,33 % | €42,68 | €43,01 | €42,35 | 1,01M |
| 2026-07-07 | €43,41 | +0,49 % | €43,69 | €44,07 | €43,41 | 1,16M |
| 2026-07-06 | €43,20 | +1,81 % | €42,54 | €43,27 | €42,50 | 1,17M |
| 2026-07-03 | €42,43 | +0,74 % | €42,19 | €42,56 | €42,07 | 896,74K |
| 2026-07-02 | €42,12 | +2,66 % | €41,62 | €42,32 | €40,79 | 1,38M |
| 2026-07-01 | €41,03 | +2,65 % | €40,01 | €41,28 | €39,79 | 1,44M |
| 2026-06-30 | €39,97 | +1,34 % | €39,13 | €40,14 | €39,13 | 1,22M |
| 2026-06-29 | €39,44 | -0,95 % | €39,71 | €39,83 | €39,27 | 829,20K |
| 2026-06-26 | €39,82 | -0,72 % | €40,14 | €40,34 | €39,58 | 746,56K |
| 2026-06-25 | €40,11 | +0,10 % | €39,73 | €40,31 | €39,55 | 1,01M |
| 2026-06-24 | €40,07 | +0,43 % | €39,57 | €40,15 | €39,57 | 1,10M |
| 2026-06-23 | €39,90 | +0,91 % | €39,70 | €40,30 | €39,36 | 1,02M |
| 2026-06-22 | €39,54 | -0,18 % | €39,37 | €39,54 | €38,85 | 1,71M |
| 2026-06-19 | €39,61 | +0,76 % | €39,31 | €39,98 | €39,16 | 3,18M |
| 2026-06-18 | €39,31 | +0,69 % | €38,93 | €39,34 | €38,76 | 1,57M |
| 2026-06-17 | €39,04 | +0,70 % | €38,46 | €39,04 | €38,42 | 786,50K |
| 2026-06-16 | €38,77 | -0,21 % | €39,09 | €39,27 | €38,21 | 942,76K |
| 2026-06-15 | €38,85 | +3,13 % | €38,23 | €38,93 | €38,18 | 1,54M |
| 2026-06-12 | €37,67 | +1,13 % | €37,50 | €38,08 | €37,47 | 861,28K |
| 2026-06-11 | €37,25 | -1,17 % | €37,23 | €37,54 | €36,87 | 1,19M |
| 2026-06-10 | €37,69 | +1,40 % | €37,46 | €37,86 | €37,41 | 1,34M |
| 2026-06-09 | €37,17 | +0,68 % | €36,68 | €37,65 | €36,64 | 1,18M |
| 2026-06-08 | €36,92 | -0,91 % | €36,90 | €37,25 | €36,77 | 1,06M |
| 2026-06-05 | €37,26 | +1,61 % | €36,67 | €37,52 | €36,65 | 1,15M |
| 2026-06-04 | €36,67 | +1,97 % | €36,20 | €36,78 | €36,02 | 1,41M |
| 2026-06-03 | €35,96 | -1,34 % | €36,17 | €36,23 | €35,19 | 1,68M |
| 2026-06-02 | €36,45 | +2,82 % | €35,75 | €36,79 | €35,11 | 2,49M |
| 2026-06-01 | €35,45 | -2,26 % | €36,10 | €36,30 | €35,45 | 1,39M |
| 2026-05-29 | €36,27 | -1,20 % | €37,01 | €37,04 | €36,26 | 3,25M |