Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Fresenius Medical Care AG & Co. KGaA logosu
FME.DE
Fresenius Medical Care AG & Co. KGaA
16:12:16
40.54 €
0.0000 (%0.00)
Önceki Kapanış: 41.26
Düşük₺40.2
Yüksek₺41.12
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

FME.DE: Fresenius Medical Care AG & Co. KGaA Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 45,2542
KAPANIŞ 45,2211

En Düşük

DÜŞÜK 25,95

En Yüksek

YÜKSEK 63,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202257,3457,6856,7656,92
04.01.202257,1857,4656,7657,38
05.01.202257,2657,2655,3856,18
06.01.202255,7656,4855,556,3
07.01.202256,1856,5455,656,5
10.01.202256,8858,2656,8257,66
11.01.202257,9858,357,657,8
12.01.202257,9258,025757,42
13.01.202257,3658,5257,257,74
14.01.202257,4259,4257,4258,96
17.01.202259,2460,8859,2260,66
18.01.202260,3261,5460,0661,04
19.01.202260,7861,2859,4259,82
20.01.202259,8460,5659,4459,68
21.01.202259,359,4457,658,06
24.01.202257,7458,185656
25.01.202256,6860,756,659,68
26.01.202260,160,9859,4859,66
27.01.202259,161,0459,0461,04
28.01.202260,560,5259,6260,4
31.01.202260,8260,9859,8460,06
01.02.202260,2861,8459,8261,24
02.02.202261,3261,6660,6461,24
03.02.202261,862,7260,960,9
04.02.202261,0461,3460,5860,76
07.02.202261,0461,3260,5460,98
08.02.202261,1861,2459,460,08
09.02.202260,3260,859,9460,24
10.02.202260,161,0658,9859,06
11.02.202257,957,955,5257,7
14.02.202256,8857,8456,0657,82
15.02.202257,7258,5257,3658,44
16.02.202258,459,758,359,48
17.02.202259,559,6258,7859,2
18.02.20225959,9858,8659,36
21.02.202259,5860,3658,6658,84
22.02.202258,8462,45860,16
23.02.202259,8860,0257,0257,8
24.02.202255,8256,5654,9655,72
25.02.202256,1857,8855,757,8
28.02.202256,857,9656,3657,32
01.03.202257,8858,2856,156,2
02.03.202255,7257,1455,2256,62
03.03.202256,5856,6255,1855,62
04.03.202255,1255,2653,2653,6
07.03.202252,6653,7250,9853,52
08.03.202253,2254,745354,24
09.03.202255,785855,6857,34
10.03.202257,25855,7657,24
11.03.202257,1659,4456,9257,94
14.03.202258,259,8258,1859,02
15.03.202258,4259,1857,758,94
16.03.20226060,9459,6860,7
17.03.20226161,9460,461,22
18.03.20226161,2660,0260,34
21.03.202260,160,8859,4659,46
22.03.202259,46058,9459,68
23.03.202259,7860,8859,1859,24
24.03.202259,2859,6858,458,58
25.03.202258,9460,2858,4460,12
28.03.202260,1461,460,0460,74
29.03.202261,4661,4659,959,98
30.03.202260,0460,3459,3260
31.03.202260,3661,0860,2460,76
01.04.202260,5861,2260,2260,92
04.04.202261,261,2460,4260,9
05.04.202260,8461,1659,8460,9
06.04.202260,7661,6660,4660,92
07.04.202261,1661,5460,5861,1
08.04.202261,863,4461,6463,44
11.04.202262,7463,662,462,6
12.04.202261,862,3861,6462,2
13.04.202261,8862,4261,7462,2
14.04.202262,3862,861,5862,56
19.04.202262,0862,7861,1862,46
20.04.202262,563,2662,1263,22
21.04.202263,2863,6662,9463,56
22.04.202262,963,4661,8261,82
25.04.202261,1661,1659,9260,4
26.04.202260,8460,8459,6259,68
27.04.202259,160,158,8259,6
28.04.202260,1260,659,7659,94
29.04.202260,1260,5458,6459,44
02.05.202258,6259,556,0258,86
03.05.202259,0660,458,960,4
04.05.202259,1459,9256,658
05.05.202258,659,9258,0459,1
06.05.202258,8659,2258,0658,58
09.05.202257,658,0257,357,56
10.05.20225858,7657,6858,42
11.05.202258,2458,8458,1258,6
12.05.202257,7258,156,656,6
13.05.202255,8456,3655,556,36
16.05.20225656,9455,8256,94
17.05.202257,5257,5256,5656,86
18.05.202256,7857,1856,756,82
19.05.202256,456,455,4255,82
20.05.20225656,7655,8456,3
23.05.202256,9857,155,756,08
24.05.202255,556,5855,555,94
25.05.202256,2656,8255,756,7
26.05.202256,7456,8856,456,68
27.05.202256,856,8656,256,58
30.05.202256,8857,156,3456,92
31.05.202256,8657,2256,5856,64
01.06.202256,785755,1655,18
02.06.202255,2855,5252,1853,26
03.06.202253,4454,4653,2853,3
06.06.202253,7454,3453,4253,62
07.06.202253,454,165354,16
08.06.202254,0854,252,9653,1
09.06.202252,952,951,251,28
10.06.20225151,150,151,02
13.06.202250,2251,6650,1651,32
14.06.202251,3451,5450,4650,46
15.06.202250,5650,9250,3450,44
16.06.202249,9450,549,4249,9
17.06.202249,9550,0649,4449,44
20.06.202249,4750,1849,249,81
21.06.202249,850,2244,3445,31
22.06.202244,845,8643,5345,02
23.06.202245,0646,2344,6146,16
24.06.202246,2347,5646,0947,09
27.06.202248,8149,1546,9147,69
28.06.202248,0648,5147,4447,8
29.06.202247,2748,1947,2148,01
30.06.202247,4247,7547,0647,63
01.07.202247,0447,5846,7647,58
04.07.202248,0348,2447,5447,66
05.07.202248,0948,1647,1347,26
06.07.202248,2248,4447,3347,47
07.07.202247,6847,9147,0547,26
08.07.202247,347,7146,5947,6
11.07.202246,9947,3646,7946,92
12.07.202246,847,1645,9347,11
13.07.202247,0247,0745,0846,23
14.07.202246,146,5145,1345,5
15.07.202245,4646,6345,4446,54
18.07.202246,6246,6444,9845,01
19.07.202244,7146,0344,7145,7
20.07.202245,746,0844,9745,08
21.07.202245,0445,0543,6343,96
22.07.202244,144,9143,8844,69
25.07.202244,4545,3644,3744,67
26.07.202244,6844,9944,3244,83
27.07.202244,945,0343,7343,73
28.07.202240,440,5537,2937,43
29.07.202237,1637,2535,3136,16
01.08.20223636,0435,0835,83
02.08.202235,2936,4335,2636,04
03.08.202235,9436,3835,5936,38
04.08.202236,5236,5436,0636,28
05.08.202236,0936,9835,736,91
08.08.20223737,1336,1536,79
09.08.202236,7436,8936,2436,89
10.08.202236,7837,5236,6536,65
11.08.202236,637,2336,4736,95
12.08.202236,6537,2336,5636,65
15.08.202236,7736,9936,6736,7
16.08.202236,837,6936,7837,3
17.08.202237,3237,4636,2336,23
18.08.202236,1736,6235,7835,91
19.08.202235,7536,3935,7336,15
22.08.202236,5537,2436,0736,18
23.08.20223636,3835,5636,07
24.08.202236,0136,0534,3835,52
25.08.202235,6635,6635,0135,32
26.08.202235,4535,4734,3534,35
29.08.202234,0734,2933,7734,13
30.08.202234,1534,5133,9434,15
31.08.20223434,4933,8834,19
01.09.202234,1534,1533,433,65
02.09.202233,9134,2833,4834,28
05.09.202233,7634,0433,533,9
06.09.202233,8234,433,6934,25
07.09.202233,8934,0333,3333,96
08.09.202233,9133,9732,332,37
09.09.202232,533,4232,2133,39
12.09.202233,4634,8533,4534,67
13.09.202234,6335,3734,5934,7
14.09.202234,4434,6533,0733,64
15.09.202233,5233,8633,2433,59
16.09.202233,4633,4733,0133,09
19.09.20223333,0932,4632,58
20.09.202232,6932,7331,731,72
21.09.202231,5131,7831,431,46
22.09.202230,8230,9830,0830,52
23.09.202230,6930,6929,3429,36
26.09.202229,429,7929,0829,42
27.09.202229,629,628,7128,77
28.09.202228,4929,0628,2228,91
29.09.202228,7728,828,1828,41
30.09.202228,5929,2728,5929,03
03.10.202228,7928,927,9828,8
04.10.202229,229,8128,929,81
05.10.202229,4529,4528,3228,37
06.10.202228,5328,8427,7727,92
07.10.202227,8928,2527,3527,41
10.10.202226,522726,1926,58
11.10.202226,4627,2926,4627,22
12.10.202227,1827,2226,5526,55
13.10.202226,3927,1926,327,16
14.10.202227,627,6426,627,38
17.10.202227,427,8227,0227,64
18.10.202227,7427,8827,3127,58
19.10.202227,6229,8827,328,12
20.10.202228,0328,1927,5927,82
21.10.202227,6728,0227,3327,52
24.10.202227,5627,6227,1227,45
25.10.202227,5428,3527,3228,24
26.10.202227,6328,8627,6128,6
27.10.202228,4129,628,3628,82
28.10.202228,5228,8526,2626,26
31.10.202226,0128,1825,9527,98
01.11.202227,527,8726,4527,72
02.11.202227,5428,5527,3828,55
03.11.202228,428,9627,5228,39
04.11.202228,129,128,0628,64
07.11.202228,4128,7327,7628,56
08.11.202228,6328,7228,1628,52
09.11.202228,4228,4227,6528,17
10.11.202228,0129,1727,5528,97
11.11.202229,2129,7628,9129,58
14.11.202229,7930,3329,629,97
15.11.202229,7430,7829,5730,17
16.11.202229,8730,2529,2829,55
17.11.202229,5529,6728,8729,2
18.11.202229,2229,9828,9729,84
21.11.202229,629,7129,3229,41
22.11.202229,3429,8428,8328,92
23.11.202228,8329,3328,5629,32
24.11.202229,3529,9429,3129,72
25.11.202229,6330,0429,429,92
28.11.20223030,4529,7429,79
29.11.202229,6730,1529,629,66
30.11.202229,8430,1629,5929,72
01.12.202229,8230,5729,6630,33
02.12.202230,2631,130,231,08
05.12.202230,9931,1430,4630,97
06.12.202230,8930,9629,4329,83
07.12.202229,8330,3929,830,2
08.12.202230,330,4829,7730,34
09.12.202230,3430,4830,130,34
12.12.202230,1430,2329,3529,7
13.12.202229,8430,8229,5430,39
14.12.202230,2530,583030,54
15.12.202230,3230,4229,8830,02
16.12.202229,863029,0929,37
19.12.202229,5229,8229,429,52
20.12.202229,429,4428,9629,11
21.12.202229,2229,7529,2229,75
22.12.202229,729,9529,1629,26
23.12.202229,3929,9229,3629,88
27.12.202230,0230,0829,6429,7
28.12.202229,6829,9329,6129,63
29.12.202229,630,3229,430,32
30.12.202230,4630,9630,4530,57