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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 37,6483
KAPANIŞ 37,6779

En Düşük

DÜŞÜK 32,51

En Yüksek

YÜKSEK 46,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202438,0338,737,9638,7
03.01.202438,6839,0437,5737,71
04.01.202437,538,3237,3838,23
05.01.202437,6937,8737,1837,36
08.01.202436,5637,7136,437,5
09.01.202437,5737,6637,0437,2
10.01.202437,137,3436,6336,81
11.01.202437,0937,4736,7636,79
12.01.202436,7337,136,5836,68
15.01.202436,6336,7436,3536,49
16.01.202436,2236,5536,0736,27
17.01.202435,335,5734,5635,29
18.01.202435,4235,663535,5
19.01.202435,7135,8435,3735,62
22.01.202435,7636,5235,6636,31
23.01.202436,4536,4535,836,2
24.01.202436,3437,336,2136,83
25.01.202436,6637,1236,1936,33
26.01.202436,6137,0436,536,67
29.01.202436,7836,8636,3636,84
30.01.202436,8736,9235,7136,03
31.01.202436,0136,3335,7836
01.02.202435,836,1935,5435,76
02.02.202436,0536,7335,7835,82
05.02.202435,6936,2135,6936,04
06.02.202436,1236,8236,136,82
07.02.20243737,136,636,73
08.02.202436,536,6536,1736,38
09.02.202436,6136,6136,0336,04
12.02.202436,1436,993636,99
13.02.202437,0737,7637,0437,75
14.02.202438,4240,1938,4239,39
15.02.202439,3839,7538,7938,8
16.02.20243939,2838,3738,99
19.02.202438,9939,4738,639,46
20.02.202441,5341,6236,637,7
21.02.202437,337,5535,4535,62
22.02.202435,6336,1135,2735,9
23.02.202435,7535,8135,0235,45
26.02.202435,5336,8735,3836,43
27.02.202436,2936,4335,6536,27
28.02.202436,1936,735,6235,73
29.02.202435,6735,8935,0935,38
01.03.202435,4835,835,2135,63
04.03.202435,6135,6134,1334,48
05.03.202434,2538,7533,8838,45
06.03.202438,1438,3536,7537,02
07.03.202436,7437,9236,5637,82
08.03.202437,7537,8237,1837,18
11.03.202436,9437,3936,737
12.03.20243737,0336,5236,87
13.03.202436,9137,0736,636,74
14.03.202436,6936,9736,0936,11
15.03.20243636,2834,6434,64
18.03.202434,8335,2434,7434,9
19.03.202434,8535,9934,835,95
20.03.202435,8136,0135,5635,84
21.03.202436,0536,0835,0435,08
22.03.202434,9535,5434,6134,61
25.03.202434,5135,234,4534,97
26.03.202434,9434,9434,6634,81
27.03.202434,8135,7534,8135,6
28.03.202435,8636,0635,4235,65
02.04.202435,3635,4834,5934,9
03.04.202434,8534,9634,1234,74
04.04.202434,835,3434,735,12
05.04.202434,7834,8334,434,66
08.04.202434,713534,5834,94
09.04.202434,8535,4534,5435,39
10.04.202435,636,2735,3535,69
11.04.202435,5535,9635,1535,31
12.04.202435,6136,0435,435,44
15.04.202435,2235,5934,8735,4
16.04.202435,1635,6234,8734,99
17.04.202434,8935,8734,8935,54
18.04.202435,6936,5235,6136,43
19.04.202436,2636,835,5736,62
22.04.202436,9339,4636,8738,98
23.04.202439,1340,3839,139,9
24.04.202440,2740,2738,8438,96
25.04.202438,8638,8637,7537,79
26.04.202437,8538,1237,3437,42
29.04.202437,6838,9337,5938,65
30.04.202438,5639,7438,3439,6
02.05.202440,0140,7240,0140,2
03.05.202440,640,839,1639,26
06.05.202439,239,8238,9539,61
07.05.202437,7638,3536,5737,43
08.05.202437,9239,0237,9238,67
09.05.202438,5539,0638,4138,78
10.05.202439,0840,9539,0840,4
13.05.202440,440,4839,640,48
14.05.202440,3441,1540,3141,15
15.05.202440,842,0640,7642,06
16.05.202441,642,1241,2941,72
17.05.202440,340,7440,0340,46
20.05.202440,4540,940,1940,49
21.05.202440,3740,3739,2339,6
22.05.202439,3939,5938,7138,75
23.05.202438,7139,0238,3338,38
24.05.202438,0741,4638,0239
27.05.202439,0239,1738,738,77
28.05.202438,9639,4837,9139,32
29.05.202439,0739,0738,3538,35
30.05.202438,4539,1438,3939,06
31.05.202438,939,1938,8539,18
03.06.202439,3739,8638,9139,25
04.06.202439,1239,5338,9139,14
05.06.202439,3139,7539,0939,17
06.06.202439,239,7438,9739,39
07.06.202439,439,8439,339,75
10.06.202439,5839,8939,239,35
11.06.202439,3839,7538,9839,12
12.06.202439,1840,0539,1840,05
13.06.202439,9440,0138,338,7
14.06.202438,838,8838,3238,63
17.06.202438,7538,7536,7637,18
18.06.202437,5337,5536,5836,67
19.06.202436,4736,5335,836,26
20.06.202436,3836,7236,1436,5
21.06.202436,4936,7335,2135,36
24.06.202436,136,5835,9136,35
25.06.202436,3436,3635,6535,67
26.06.202435,7836,5235,3635,68
27.06.202435,8136,335,2135,72
28.06.202435,836,3335,735,76
01.07.202435,9536,335,6335,88
02.07.202435,6935,7735,235,69
03.07.202435,8436,1435,4135,61
04.07.202435,6636,1435,6335,85
05.07.202435,8736,4635,636,16
08.07.202436,1436,435,8535,89
09.07.202435,8836,1635,4635,76
10.07.202435,8236,4335,8236,22
11.07.202436,3436,7335,9236,45
12.07.202436,6336,9936,4836,82
15.07.202436,4836,7635,7235,91
16.07.202435,6536,1235,3636,05
17.07.202436,0836,6235,7636,3
18.07.202436,5537,0636,1236,75
19.07.202436,4936,5736,0736,29
22.07.202436,4736,5135,8835,88
23.07.202436,1436,6335,9936,52
24.07.202436,3137,3436,2637,34
25.07.202437,4237,9136,7937,75
26.07.202437,5737,6637,0537,18
29.07.202437,3237,937,0437,44
30.07.202435,7536,0734,0635,75
31.07.202436,0236,8335,6235,88
01.08.202435,535,7734,4234,49
02.08.202434,334,9134,2434,58
05.08.20243435,153434,51
06.08.202434,4934,7433,5233,88
07.08.202433,8334,0233,3533,35
08.08.202433,2433,532,5133,21
09.08.202433,2733,8233,2333,57
12.08.202433,5833,7333,1333,13
13.08.202433,2534,0233,1833,91
14.08.202434,0634,233,8434,19
15.08.202434,2834,3833,9434,01
16.08.202434,0934,4834,0634,26
19.08.202434,2534,5833,7734,34
20.08.202434,4634,4633,6233,72
21.08.202433,6334,133,4134,02
22.08.20243434,383434,2
23.08.202434,334,6334,2234,53
26.08.202434,6234,9634,634,85
27.08.202434,935,2934,8434,93
28.08.202434,9735,2734,8534,86
29.08.202434,935,0934,6934,75
30.08.202434,8335,1934,7734,86
02.09.202434,8834,8834,5534,66
03.09.202434,634,8134,2534,81
04.09.202434,4635,1934,4635,19
05.09.202435,0736,3734,9635,8
06.09.202435,5935,7935,3635,63
09.09.202435,5336,0435,5335,94
10.09.202435,7837,6235,7837,56
11.09.202437,638,0736,9336,93
12.09.202437,0837,0935,9136,29
13.09.202436,3938,1136,3937,69
16.09.202437,8237,8237,0637,26
17.09.202437,3637,8937,3437,52
18.09.202437,4837,7537,3337,42
19.09.202437,73837,0837,11
20.09.202437,0337,1236,1836,29
23.09.202436,4136,8236,1836,43
24.09.202436,5637,3236,5637,32
25.09.202437,3637,937,3437,9
26.09.202438,0838,1437,6937,82
27.09.202437,8638,3637,8638,27
30.09.202438,1638,613838,19
01.10.202438,2938,7137,9738,37
02.10.202438,3638,73838,34
03.10.202438,2838,4637,6637,77
04.10.202437,837,8937,4837,79
07.10.202437,7837,9537,6537,74
08.10.202437,5437,5436,4436,48
09.10.202436,5136,836,4636,7
10.10.202436,7337,0636,4536,65
11.10.202436,3236,4235,9735,97
14.10.202435,9636,7435,8136,65
15.10.202436,9137,2436,5936,9
16.10.202436,7837,0436,4337
17.10.202436,9137,1436,537,13
18.10.20243737,773737,77
21.10.202437,8239,0537,8139,05
22.10.202438,7339,0138,4238,77
23.10.202438,7839,1238,6639,03
24.10.202439,0939,9438,9339,55
25.10.202439,5939,6438,9239,02
28.10.202438,9439,1638,438,4
29.10.202438,538,537,4637,53
30.10.202437,3237,3535,2635,36
31.10.202435,135,913535,91
01.11.202435,9136,7335,5636,34
04.11.202436,6237,3836,4736,55
05.11.202437,337,9736,3936,96
06.11.202437,8639,9137,6439,05
07.11.202439,2739,5238,8739,18
08.11.202439,7239,9639,4839,7
11.11.202439,7640,2639,5440,26
12.11.202440,1740,539,9840,08
13.11.20244040,3439,7940,01
14.11.20244040,9339,740,93
15.11.202440,6141,8440,5941,77
18.11.202442,2642,641,1141,67
19.11.202441,684241,1141,73
20.11.202441,6541,9540,840,8
21.11.202441,141,8941,141,44
22.11.202441,7742,4541,6142,25
25.11.202442,434342,3443
26.11.202442,7742,8141,6241,97
27.11.202441,9342,5641,9342,52
28.11.202442,4142,4841,1541,48
29.11.202441,3341,6741,2141,6
02.12.202442,6243,1842,2843,09
03.12.202443,244,4943,244,43
04.12.20244545,144,4344,78
05.12.202444,6545,8444,6545,71
06.12.20244646,245,6945,71
09.12.202445,0645,7644,9945,62
10.12.202445,5345,8245,445,47
11.12.202445,2945,6945,2145,24
12.12.202445,3845,5945,1745,33
13.12.202445,2645,2844,8145,1
16.12.202445,1845,644,9345,6
17.12.202445,1845,5944,8545,1
18.12.202444,9645,6444,8645,06
19.12.202444,5644,943,8943,9
20.12.202443,7543,943,1843,88
23.12.202444,1644,5643,5543,55
27.12.202443,7844,3343,4844,28
30.12.202444,1344,3143,9144,16