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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 44,9225
KAPANIŞ 44,9308

En Düşük

DÜŞÜK 38,98

En Yüksek

YÜKSEK 54,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202544,0244,3243,2443,53
03.01.202543,4243,6943,2543,61
06.01.202543,644,4343,644,3
07.01.202544,0244,2643,5944
08.01.202544,144,1543,0343,51
09.01.202543,343,743,2343,57
10.01.202543,844,2343,6744,08
13.01.202544,0144,2243,3843,43
14.01.202543,4543,8243,0643,33
15.01.202544,0644,3543,7344,21
16.01.202544,3344,8244,1344,82
17.01.202544,9145,0844,844,9
20.01.202544,8545,0344,3744,5
21.01.202544,3444,3843,7244,34
22.01.202544,3844,8244,244,46
23.01.202544,946,6944,7646,61
24.01.202546,664746,3546,65
27.01.202547,3147,5946,3946,79
28.01.202546,7847,3746,7847,04
29.01.202547,1648,0246,7948,02
30.01.202547,8348,3147,4848,08
31.01.202548,0548,2447,9248,04
03.02.202547,547,9447,3147,59
04.02.202547,4647,747,0147,18
05.02.202547,247,2546,6347,21
06.02.202547,3747,774747,02
07.02.202546,5947,1246,5646,82
10.02.202547,1447,4446,8346,9
11.02.202546,8647,2146,7146,72
12.02.202546,9847,0946,2646,78
13.02.202546,6347,6646,6347
14.02.202544,6545,1843,7544,55
17.02.202544,6545,2444,4445,13
18.02.202545,245,2744,5545,27
19.02.202545,1545,3544,4744,68
20.02.202544,7244,8743,6743,9
21.02.202543,7744,2343,7144,23
24.02.202544,3944,7243,9544,61
25.02.202546,2446,543,9744,22
26.02.202544,9645,544,6745,01
27.02.202544,9745,9244,4445,56
28.02.202545,746,9745,6546,4
03.03.202546,3847,5546,2347,46
04.03.202544,1944,4442,7643,05
05.03.202543,34443,2543,82
06.03.202543,8244,3543,1644
07.03.202543,6944,4943,0244,02
10.03.202544,2944,6344,0444,3
11.03.202543,8144,743,8144,5
12.03.202544,6145,2244,544,56
13.03.202544,1344,1642,3942,76
14.03.202542,8544,2542,7944,05
17.03.202544,2344,4542,9144,07
18.03.202544,544,6543,9144,63
19.03.202544,9345,344,0645,29
20.03.202545,6445,7844,9345,46
21.03.202545,1745,444,5345
24.03.202545,0545,2944,7445
25.03.202545,4145,8945,2545,4
26.03.202545,3945,845,2245,28
27.03.202545,145,6844,9745,55
28.03.202545,5446,4445,4845,95
31.03.202545,4645,6444,6745,64
01.04.202546,346,5445,7145,88
02.04.202545,5845,7344,545,57
03.04.202545,5746,8845,2146,64
04.04.202546,4546,5243,9844,5
07.04.202541,544440,7642,18
08.04.202542,643,0341,6742,32
09.04.20254141,4439,4340,43
10.04.202542,4643,142,1142,26
11.04.202542,6443,4441,5641,56
14.04.202542,7643,7642,7543,57
15.04.202543,7244,7743,7144,5
16.04.202544,344,6143,7244,13
17.04.202543,8443,9541,4441,58
22.04.202541,6242,140,942,08
23.04.202541,9642,5541,4142,09
24.04.202541,8742,841,8742,45
25.04.202542,4543,2742,4542,9
28.04.202543,3844,0743,2443,87
29.04.202544,0444,3943,7443,74
30.04.20254444,774444,51
02.05.202544,7845,8544,6145,34
05.05.202545,1446,0445,0946,04
06.05.202545,848,845,848,43
07.05.202549,3650,7848,3550,32
08.05.202550,4250,549,7849,94
09.05.202550,0450,6249,6850,36
12.05.202550,8450,8450,0450,82
13.05.202550,6651,0849,9950,18
14.05.202550,3650,6449,7550
15.05.20255050,9649,9650,84
16.05.202551,5851,7650,8451,4
19.05.202551,7251,9850,8851,66
20.05.202552,0853,7651,8653,66
21.05.202553,1854,0253,1453,46
22.05.202552,5853,152,3452,48
23.05.202550,851,350,0451,14
26.05.20255252,5651,6652,48
27.05.202552,5852,5851,9452,16
28.05.202551,9452,0451,2451,24
29.05.202551,1251,2250,350,38
30.05.202550,450,449,5750,02
02.06.202549,7650,4649,450,4
03.06.202550,7650,7649,8150,04
04.06.202550,0250,249,649,82
05.06.202550,150,5249,7650,52
06.06.202550,7850,850,0450,32
09.06.202550,650,9449,8650,1
10.06.202550,750,765050,12
11.06.202549,9550,1249,4249,55
12.06.202549,2550,3449,249,87
13.06.202549,7649,9349,3749,88
16.06.202549,8550,349,3949,49
17.06.202549,0549,7246,7247,28
18.06.202547,147,2245,0346,63
19.06.202546,7746,7746,146,1
20.06.202546,3846,6946,1246,49
23.06.202546,3547,1946,1946,78
24.06.202547,3847,7947,1647,74
25.06.202547,6547,9547,3647,49
26.06.202547,548,0547,548,05
27.06.202548,3448,4147,7448,3
30.06.202548,6548,7548,1448,65
01.07.202548,5948,8648,3848,8
02.07.202548,9349,148,2748,32
03.07.202548,0748,0947,6347,88
04.07.202547,5947,7747,3847,77
07.07.202547,948,0547,7147,94
08.07.202547,7747,7946,8747,18
09.07.202546,947,2846,5246,85
10.07.20254747,346,646,94
11.07.202546,7246,8245,9846,26
14.07.202546,346,8946,1946,49
15.07.202546,4946,7346,0746,32
16.07.202546,346,7746,2146,4
17.07.202546,7947,1946,5746,59
18.07.202546,8946,9145,9145,94
21.07.202545,7645,7645,0145,23
22.07.202545,3645,7845,2745,59
23.07.202546,0846,1445,2545,95
24.07.202546,5346,845,7945,79
25.07.202545,2745,6544,8645,01
28.07.202545,1745,1744,4444,75
29.07.202544,5945,7944,5745,26
30.07.202545,4245,4244,9344,98
31.07.202545,2745,2744,3344,48
01.08.202543,843,8343,2843,28
04.08.202543,4643,5143,1743,31
05.08.202541,543,2340,2842,55
06.08.202542,2742,3739,9340,52
07.08.202540,5240,9240,1340,92
08.08.202541,0941,4340,8441,15
11.08.202541,6141,7541,2941,46
12.08.202541,6441,7141,0941,34
13.08.202541,3342,5641,3342,54
14.08.202542,442,8642,3242,55
15.08.202542,8443,1242,6342,63
18.08.202542,7142,8142,2742,76
19.08.202542,543,2242,4843,01
20.08.202542,8743,3742,8743,31
21.08.202543,1543,6443,0243,6
22.08.202543,3743,743,3743,6
25.08.202543,4543,7643,1743,64
26.08.202543,4343,9643,4343,66
27.08.202543,7943,8743,2243,26
28.08.202543,3543,5443,0243,1
29.08.202543,1643,8443,1243,79
01.09.202544,1144,243,7944,04
02.09.202542,7242,841,4441,7
03.09.202541,8642,2741,741,9
04.09.202541,7841,9940,9241,71
05.09.202541,9542,1741,541,99
08.09.202542,1542,542,142,32
09.09.202542,6643,1542,5142,85
10.09.202542,943,0342,342,38
11.09.202542,3143,1542,2942,79
12.09.202542,7743,1542,542,5
15.09.202542,142,9241,9242,06
16.09.202541,8742,7241,8742,68
17.09.202542,7843,5242,5243,41
18.09.202543,3443,7742,9643,14
19.09.202543,2943,5343,0943,26
22.09.202543,243,2642,8443,2
23.09.202543,6344,2343,5443,85
24.09.202543,7144,3643,7144,12
25.09.202543,944,0443,1243,12
26.09.202543,1243,943,0943,67
29.09.202543,744,143,3243,92
30.09.202543,9544,6643,844,66
01.10.202544,7145,2944,5945,28
02.10.202545,3745,7645,2645,49
03.10.202545,545,8445,1945,57
06.10.202545,6145,7945,2745,72
07.10.202545,746,3645,4946,25
08.10.202546,2547,4146,1246,82
09.10.202546,5247,6746,5247,21
10.10.202547,0547,4446,546,5
13.10.202546,747,6546,6847,51
14.10.202547,3947,864747
15.10.202545,546,3845,546,04
16.10.202546,2246,6845,6346,48
17.10.202546,4246,7946,2846,4
20.10.202546,6646,8746,3546,6
21.10.202546,4946,9346,4546,78
22.10.20254747,2346,5447,17
23.10.202547,0747,246,146,49
24.10.202546,3847,0946,1147,09
27.10.202547,247,246,5746,69
28.10.202546,7746,8946,3546,49
29.10.202546,447,1446,3246,82
30.10.202546,4647,5446,2746,61
31.10.202546,4146,8546,3646,56
03.11.202546,3546,6645,6745,67
04.11.202545,8445,8440,9741,17
05.11.202541,0542,1241,0441,76
06.11.202542,0742,7341,9842,04
07.11.202542,2842,3541,3441,4
10.11.202541,2341,8941,1241,14
11.11.202541,0241,540,5541,5
12.11.202541,7141,7941,2841,63
13.11.202541,4141,5540,8241
14.11.202540,6440,834040,45
17.11.202540,4540,4740,0740,09
18.11.202539,539,9439,239,64
19.11.202539,540,0139,539,52
20.11.202539,6239,9739,539,62
21.11.202539,2240,5439,140,54
24.11.202540,7541,440,6341,4
25.11.202541,441,8841,0841,67
26.11.202541,5941,6440,8941,22
27.11.202541,141,2740,9941,14
28.11.202541,2541,3741,141,25
01.12.202541,1941,2540,7140,71
02.12.202540,6640,9840,5640,9
03.12.202540,6940,6940,2540,47
04.12.202540,440,8240,0140,01
05.12.202540,2340,6740,0240,04
08.12.202539,9140,2839,4739,59
09.12.202539,1539,5638,9839,01
10.12.202539,1839,9839,1739,89
11.12.202539,9640,0539,6339,92
12.12.202539,6840,1339,5240,07
15.12.202540,340,639,9740,1
16.12.202540,3540,6340,0740,39
17.12.202540,5140,5640,1740,33
18.12.202540,1540,3640,0440,28
19.12.202540,2440,4840,0840,48
22.12.202540,240,9240,1340,71
23.12.202540,7540,9340,740,71
29.12.202540,7740,9340,6140,61
30.12.202540,5340,7840,2940,76