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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 39,4775
KAPANIŞ 39,5321

En Düşük

DÜŞÜK 28,82

En Yüksek

YÜKSEK 49,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202330,5831,0130,3530,4
03.01.202329,730,3528,8230,25
04.01.202330,631,6930,631,63
05.01.202331,6932,1131,6431,96
06.01.20233232,731,9532,7
09.01.202332,7132,8531,9832,17
10.01.202332,0833,0231,8833,02
11.01.202332,9233,2532,332,76
12.01.202332,7533,5932,7232,91
13.01.202332,8633,1332,5632,92
16.01.202333,133,9433,133,94
17.01.202333,8834,2133,333,78
18.01.202333,8734,133,4733,6
19.01.202333,533,6433,0633,22
20.01.202333,533,9533,3933,84
23.01.202333,9434,1333,5333,89
24.01.202333,9734,0533,2933,35
25.01.202333,2533,2732,3632,58
26.01.202332,8433,4732,4233,3
27.01.202333,4434,7233,0834,59
30.01.202334,3635,2334,2835,11
31.01.202335,0535,0634,0634,39
01.02.202334,5434,6834,2234,45
02.02.202334,6735,934,6635,76
03.02.202335,6935,7334,835,61
06.02.202335,2136,1935,0335,91
07.02.202335,6436,1335,5235,99
08.02.202336,237,3136,1236,81
09.02.202336,9937,535,2435,74
10.02.202335,2836,7335,1736,5
13.02.202336,4237,1636,0437,14
14.02.202337,2137,937,1237,35
15.02.202337,4837,4836,5537,05
16.02.202337,337,6637,0237,46
17.02.202337,2337,6236,9537,47
20.02.202337,437,8236,7737,82
21.02.202337,8538,0737,1637,16
22.02.202338,6242,2138,6139,88
23.02.202339,2139,2236,8337,8
24.02.202337,7138,3737,4437,51
27.02.202337,7738,3537,6338,2
28.02.202337,7837,8836,7736,92
01.03.202337,137,1135,3735,46
02.03.202335,236,0735,0435,72
03.03.202335,8536,735,7436,7
06.03.20233737,7736,7937,54
07.03.202337,237,235,936,15
08.03.202335,936,3135,7836,21
09.03.202336,236,5135,9236,39
10.03.202335,7537,1935,7237,19
13.03.202336,9637,5836,1537,1
14.03.202337,2437,3636,5237,35
15.03.202337,3137,5236,5536,96
16.03.202337,137,3336,4436,77
17.03.202336,7637,8135,8436,99
20.03.202336,8437,2235,7936,39
21.03.202336,537,2936,4237,12
22.03.202337,2338,0237,2237,7
23.03.202337,4838,0337,2337,97
24.03.202337,8237,8236,4437,07
27.03.202337,5538,6537,4138,49
28.03.202338,4538,7137,7438,28
29.03.202338,3638,5637,8838,14
30.03.202338,1638,9438,1338,86
31.03.202338,8239,6338,4339,1
03.04.202339,3539,9139,2239,77
04.04.202339,6939,8939,0139,23
05.04.202339,3339,9239,1339,7
06.04.202339,7841,0439,6740,56
11.04.202340,5641,2440,5141,14
12.04.202341,2941,840,2940,29
13.04.202340,0440,939,9940,88
14.04.202342,242,894242,41
17.04.202342,4542,4941,5541,65
18.04.202341,742,0340,941,07
19.04.202340,9741,6440,2740,8
20.04.202340,840,838,6140,08
21.04.202339,7641,839,7141,59
24.04.202341,742,941,6542,31
25.04.202342,2842,641,542,54
26.04.202342,4542,8742,0242,06
27.04.202342,0342,8141,9942,58
28.04.202343,0144,2542,9744,04
02.05.202343,8344,0442,7142,89
03.05.202343,0643,0742,4943,05
04.05.202343,1343,2142,0742,14
05.05.202342,4942,8342,1742,43
08.05.202342,5142,6342,0642,6
09.05.202343,4743,6342,0942,54
10.05.202342,3444,8642,3444,54
11.05.202344,6944,9743,7944,21
12.05.202344,344,5343,7643,76
15.05.202343,843,8243,1443,78
16.05.202343,8144,3743,5844,07
17.05.20234343,2742,5442,95
18.05.202343,2443,6541,9342,22
19.05.202342,4543,5442,4143,23
22.05.202343,243,3242,5542,77
23.05.202342,9343,0141,442,52
24.05.202342,2142,2640,8841,05
25.05.202341,2441,6640,640,6
26.05.202340,5840,5939,5240,25
29.05.202340,4341,0140,3640,85
30.05.202340,8941,2440,0840,23
31.05.202340,240,2139,6339,95
01.06.202340,3140,3139,8940,21
02.06.202340,440,7540,340,58
05.06.202340,7341,0140,5540,9
06.06.202340,9341,640,8341,6
07.06.202341,5842,3741,4442,22
08.06.202342,5843,1242,4442,87
09.06.202342,6742,9441,8342,34
12.06.202342,6442,6442,1142,41
13.06.202342,5342,5841,5542,46
14.06.202342,4543,4342,2643,25
15.06.202343,243,642,8642,92
16.06.20234343,4642,5143,46
19.06.202343,0843,5942,5142,94
20.06.202342,8443,1642,6342,88
21.06.202342,8243,2342,343,23
22.06.202342,9343,5442,643,44
23.06.202343,4345,0343,4244,84
26.06.202344,844,943,8844,08
27.06.202342,9843,4841,241,67
28.06.202341,8143,2741,8143,16
29.06.202343,0943,2442,6943,14
30.06.202343,2243,9342,9243,77
03.07.202343,7544,1443,5143,66
04.07.202343,54443,443,92
05.07.202343,5944,2343,3644,23
06.07.202344,1444,1442,5842,86
07.07.202342,8643,1342,6642,88
10.07.202342,7243,4142,7243,19
11.07.202343,5644,2643,3844,1
12.07.202345,1246,4544,9246,13
13.07.202346,1246,945,746,59
14.07.202346,0547,1845,7246,78
17.07.202346,7947,9446,6247,61
18.07.202347,6148,9747,5148,63
19.07.202348,7749,0548,3548,67
20.07.202348,6949,6248,4549,33
21.07.202349,2949,4548,4248,86
24.07.20234848,6646,6748,59
25.07.202348,4248,424747,25
26.07.202347,347,6347,0547,39
27.07.202347,7948,8947,6448,17
28.07.202347,9648,2347,0647,39
31.07.202347,4347,6347,247,22
01.08.202347,2247,8946,9847,02
02.08.202347,347,345,1646,34
03.08.202346,2848,0546,0747,27
04.08.202347,2747,3246,4247,04
07.08.202347,1347,1346,5247,02
08.08.202347,1347,5346,8447,18
09.08.202347,648,147,2347,47
10.08.202347,748,1447,5947,93
11.08.202347,6947,9447,3747,57
14.08.202346,647,3245,1445,15
15.08.202345,1445,8245,1345,4
16.08.202345,4545,7845,2245,41
17.08.202345,1845,4744,8345,16
18.08.202345,0445,0444,2644,57
21.08.202344,3944,4643,9344,07
22.08.202344,3144,5944,0244,11
23.08.202344,1244,7643,944,76
24.08.202345,0145,3544,5144,53
25.08.202344,444,7944,2744,32
28.08.202344,5744,9544,4344,43
29.08.202344,4644,9944,4144,73
30.08.202344,7244,7644,1844,54
31.08.202344,645,2944,5444,55
01.09.202344,444,8243,9644,42
04.09.202344,544,8944,4544,58
05.09.202344,544,542,5642,6
06.09.202342,3842,3840,640,68
07.09.202340,5540,8640,2240,73
08.09.202340,8840,8839,8240
11.09.202340,0540,0939,639,7
12.09.202339,7840,2839,7440,26
13.09.202340,2841,3140,2840,92
14.09.202340,8841,7340,5541,56
15.09.202341,8642,441,8641,99
18.09.202341,8142,5241,5242,14
19.09.202342,3842,7442,1442,4
20.09.202342,5543,3842,5543,2
21.09.202343,0443,3142,5742,61
22.09.202342,3142,4441,8141,97
25.09.20234242,2741,842
26.09.202341,8242,1341,4141,57
27.09.202341,341,6441,0641,23
28.09.202341,3241,3940,7541
29.09.202341,3141,8140,7340,84
02.10.202341,0341,140,2940,54
03.10.202340,341,0240,2640,67
04.10.202339,539,6438,4739,03
05.10.202339,5939,9639,139,33
06.10.202339,3839,4138,2438,65
09.10.202338,739,538,6239,25
10.10.202339,4940,0639,2939,66
11.10.2023343430,1632,74
12.10.202332,8433,6232,5932,75
13.10.202332,4132,9431,9232,49
16.10.202332,833,0432,5532,92
17.10.202332,8133,3532,733,16
18.10.202333,0533,3932,5232,91
19.10.202332,8433,3232,6933,15
20.10.202332,7533,4132,3933,26
23.10.202333,2633,2832,4732,67
24.10.202332,7332,8232,2932,73
25.10.202332,7132,7431,5731,8
26.10.202331,5731,7431,3431,55
27.10.202331,4631,6631,1931,19
30.10.202331,531,7331,1331,4
31.10.202331,4531,9231,2131,32
01.11.202331,5931,731,1131,52
02.11.202331,4932,2531,0932,2
03.11.202332,233,0932,1832,3
06.11.202332,2332,443232
07.11.202331,7431,7430,9631,49
08.11.202331,5432,4831,5432,16
09.11.202331,8232,4331,832,35
10.11.202332,1532,1831,631,98
13.11.202331,7333,2730,9533,18
14.11.202333,335,8233,335,65
15.11.202335,5836,2634,9335,47
16.11.202335,4635,6635,0635,16
17.11.202336,3137,0735,7835,84
20.11.202335,7736,135,3835,64
21.11.202335,5736,0835,5735,89
22.11.202336,0136,9335,536,21
23.11.202336,2136,363636,27
24.11.202336,2936,7436,2836,6
27.11.202336,4936,836,3336,68
28.11.202336,5137,4536,4537,31
29.11.202337,0837,4736,8137,28
30.11.202337,2237,8136,9137,63
01.12.202337,613837,3838
04.12.202337,9938,6837,9838,68
05.12.202338,4838,4837,8337,87
06.12.202337,4837,4936,6237,33
07.12.202337,3737,7236,9237,14
08.12.202337,3738,3237,3738,15
11.12.202338,0438,5437,9538,41
12.12.202338,3838,93838,08
13.12.202337,9438,1837,7537,98
14.12.202339,0439,5238,6938,94
15.12.202338,5638,813838,34
18.12.202337,8738,0337,5537,65
19.12.202337,6537,8937,4137,46
20.12.202337,5838,2237,4737,9
21.12.202337,5838,5237,5738,3
22.12.202338,1638,2437,8338,05
27.12.202338,0238,4537,7637,96
28.12.202337,873837,6537,9
29.12.202337,8537,9937,837,96