🇩🇪 FRE.DE — Fresenius SE & Co. KGaA
Salud Compra fuertePrecio actual
48,58 EUR
Máx. histórico
79,50
3423 días
Split 3:1 del 04/08/2014
Caída desde máximo
-38,90%
Rango 52 semanas
35,11 – 52,96
Variación hoy
+1,64%
Cierre anterior
47,80
Rango de hoy
47,60 – 49,24
Volumen hoy
1.335.355
Peor caída histórica
-92,36%
14/03/2001 → 09/10/2002
Recuperado en 3108 días
Volatilidad anualizada ⓘ
34,28%
- Nombre completo
- Fresenius SE & Co. KGaA
- Divisa
- EUR
- Mercado
- XETRA
- Sector
- Salud
- Industria
- Medical Care Facilities
- Empleados
- 178.486
- PER ⓘ
- 17,54 (puede no estar actualizado)
- Dividend yield
- 2,20% (puede no estar actualizado)
- Precio objetivo analistas
- 56,41 EUR (puede no estar actualizado)
- Primera cotización
- 09/11/1998
- Precio actualizado
- hace 1 día
Fresenius SE & Co. KGaA, a health care company, provides products and services for chronically ill patients in North America, Europe, the Asia-Pacific, Latin America, and Africa. It operates through Fresenius Kabi and Fresenius Helios segments. The Fresenius Kabi segment offers products for therapy and care of critically and chronically ill patients, including biopharmaceuticals, clinical nutrition, MedTech products, intravenously administered generic drugs, and IV fluids. It also provides biosimilar drugs; enteral and parenteral nutrition products; and medical technologies that include disposables, infusions pumps, apheresis machines, cell therapy devices, and other products. The Fresenius Helios segment operates hospitals, medical care centers, occupational health centers, prevention centers, and outpatient health centers, as well as provision of medical diagnostics. The company has a strategic collaboration with SAP SE and Avelios Medical GmbH for the development of a cloud-native, modular hospital information system that enables digitalization of clinical and administrative processes with AI integration. The company was formerly known as Fresenius SE and changed its name to Fresenius SE & Co. KGaA in January 2011. Fresenius SE & Co. KGaA was founded in 1912 and is based in Bad Homburg vor der Höhe, Germany.
| Fecha de pago | Importe por participación |
|---|---|
| 25/05/2026 | 1,0500 EUR |
| 26/05/2025 | 1,0000 EUR |
| 18/05/2023 | 0,9200 EUR |
| 16/05/2022 | 0,9200 EUR |
| 25/05/2021 | 0,8784 EUR |
| 31/08/2020 | 0,8385 EUR |
| 20/05/2019 | 0,7985 EUR |
| 22/05/2018 | 0,7486 EUR |
| 15/05/2017 | 0,6189 EUR |
| 17/05/2016 | 0,5490 EUR |
| 19/05/2014 | 0,4159 EUR |
| 20/05/2013 | 0,3660 EUR |
| 14/05/2012 | 0,3161 EUR |
| 16/05/2011 | 0,2861 EUR |
| 13/05/2010 | 0,2495 EUR |
| Fecha | Ratio |
|---|---|
| 04/08/2014 | 3:1 |
| Fecha | Apertura | Máximo | Mínimo | Cierre | Variación | Volatilidad día | Volumen |
|---|---|---|---|---|---|---|---|
| 08/10/2025 | 46,43 | 47,53 | 45,96 | 47,51 | +2,59% | 3,38% | 691.556 |
| 07/10/2025 | 46,40 | 46,40 | 45,94 | 46,31 | -0,62% | 0,99% | 723.556 |
| 06/10/2025 | 47,01 | 47,23 | 46,54 | 46,60 | -1,19% | 1,47% | 484.946 |
| 03/10/2025 | 47,00 | 47,45 | 46,91 | 47,16 | +0,32% | 1,15% | 619.213 |
| 02/10/2025 | 47,43 | 47,52 | 46,61 | 47,01 | -0,82% | 1,92% | 671.388 |
| 01/10/2025 | 47,41 | 47,60 | 46,64 | 47,40 | +0,00% | 2,02% | 1.035.097 |
| 30/09/2025 | 46,49 | 47,40 | 46,46 | 47,40 | +2,00% | 2,02% | 1.118.207 |
| 29/09/2025 | 46,56 | 46,72 | 46,38 | 46,47 | +0,26% | 0,73% | 482.771 |
| 26/09/2025 | 46,16 | 46,69 | 45,84 | 46,35 | +0,41% | 1,84% | 457.213 |
| 25/09/2025 | 46,56 | 46,76 | 46,16 | 46,16 | -1,30% | 1,29% | 477.445 |
| 24/09/2025 | 47,00 | 47,01 | 46,45 | 46,77 | -0,60% | 1,19% | 381.056 |
| 23/09/2025 | 46,99 | 47,29 | 46,72 | 47,05 | +0,60% | 1,21% | 518.788 |
| 22/09/2025 | 46,95 | 46,95 | 46,41 | 46,77 | -0,23% | 1,15% | 527.993 |
| 19/09/2025 | 47,00 | 47,35 | 46,88 | 46,88 | -0,30% | 1,00% | 1.557.322 |
| 18/09/2025 | 47,51 | 47,67 | 46,96 | 47,02 | -1,01% | 1,49% | 385.222 |
| 17/09/2025 | 46,99 | 47,58 | 46,74 | 47,50 | +0,81% | 1,79% | 559.389 |
| 16/09/2025 | 46,77 | 47,44 | 46,70 | 47,12 | +0,55% | 1,58% | 804.130 |
| 15/09/2025 | 46,67 | 47,18 | 46,56 | 46,86 | +0,69% | 1,33% | 549.010 |
| 12/09/2025 | 47,03 | 47,17 | 46,54 | 46,54 | -1,19% | 1,34% | 394.066 |
| 11/09/2025 | 47,26 | 47,49 | 46,92 | 47,10 | -0,34% | 1,21% | 442.616 |
| 10/09/2025 | 47,17 | 47,53 | 47,04 | 47,26 | +0,02% | 1,04% | 476.837 |
| 09/09/2025 | 47,36 | 47,76 | 47,13 | 47,25 | +0,02% | 1,33% | 378.474 |
| 08/09/2025 | 46,97 | 47,27 | 46,77 | 47,24 | +0,90% | 1,06% | 592.690 |
| 05/09/2025 | 47,29 | 47,39 | 46,71 | 46,82 | -0,76% | 1,44% | 572.396 |
| 04/09/2025 | 46,47 | 47,62 | 46,47 | 47,18 | +1,42% | 2,47% | 691.196 |
| 03/09/2025 | 46,65 | 46,86 | 46,28 | 46,52 | +0,04% | 1,24% | 858.653 |
| 02/09/2025 | 46,72 | 46,89 | 46,44 | 46,50 | -0,45% | 0,96% | 602.021 |
| 01/09/2025 | 46,65 | 46,92 | 46,50 | 46,71 | +0,65% | 0,90% | 277.755 |
| 29/08/2025 | 46,24 | 46,79 | 46,24 | 46,41 | +0,11% | 1,19% | 573.296 |
| 28/08/2025 | 46,72 | 46,90 | 46,17 | 46,36 | -0,52% | 1,56% | 657.160 |