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 SE & Co. KGaA logosu
FRE.DE
Fresenius SE & Co. KGaA
16:12:21
39.54 €
0.0000 (%0.00)
Önceki Kapanış: 39.31
Düşük₺39.16
Yüksek₺39.98
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

FRE.DE: Fresenius SE & Co. KGaA Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,863
KAPANIŞ 20,8974

En Düşük

DÜŞÜK 14,88

En Yüksek

YÜKSEK 28,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200016,1916,1916,0816,14
04.01.200016,1716,1715,6615,66
05.01.200015,3615,8615,3615,42
06.01.200015,815,815,7515,75
07.01.200015,7515,815,6915,69
10.01.200015,8715,8715,8715,87
11.01.200016,1416,1415,9715,97
12.01.200016,0816,315,8115,81
13.01.200015,715,8615,5815,86
14.01.200015,5315,8615,5315,86
17.01.200015,8615,8615,815,86
18.01.200015,7215,9715,7215,86
19.01.200015,9716,0815,7515,97
20.01.200015,9715,9715,9715,97
21.01.200015,9715,9715,9715,97
24.01.200015,9716,0415,8615,97
25.01.200015,9716,0815,6915,75
26.01.200015,6916,1915,6416,19
27.01.200015,9716,315,6415,69
28.01.200015,8617,2515,8616,86
31.01.200017,0817,0816,316,3
01.02.200016,316,4716,316,47
02.02.200016,4716,7516,4716,75
03.02.200016,8617,9716,8617,81
04.02.200017,7619,1917,7618,8
07.02.200020,320,318,6118,69
08.02.200018,9219,5218,5819,19
09.02.200019,5219,7419,0219,35
10.02.200018,6318,6317,6317,86
11.02.200017,8918,2417,318,02
14.02.200017,9717,9717,1917,32
15.02.2000171716,5716,64
16.02.200016,7917,5216,7917,41
17.02.200017,5218,1317,5217,86
18.02.200018,1918,317,8618,02
21.02.200017,5217,9717,4117,83
22.02.200017,6317,6316,9716,97
23.02.200017,0617,0616,4116,65
24.02.200016,7517,2515,9716,25
25.02.200016,5616,6416,1916,19
28.02.200016,3516,4115,7515,75
29.02.200015,815,815,815,8
01.03.200015,6415,6414,9715,36
02.03.200015,1915,1914,8815,14
03.03.200014,9715,4214,9715,42
06.03.200015,5315,7515,3115,42
07.03.200015,3615,7515,2215,22
08.03.200015,4216,2514,9716,19
09.03.200016,3617,0216,3616,75
10.03.200016,9719,2416,9718,19
13.03.200018,5219,4118,0818,97
14.03.200019,0819,5218,8519,24
15.03.200018,8619,0218,5418,63
16.03.200018,4119,4118,4119,3
17.03.200019,3521,2419,3521,24
20.03.200020,8521,4619,9621,46
21.03.200021,4122,1321,3522,07
22.03.200021,6321,6321,1921,19
23.03.200020,4621,0720,4620,74
24.03.200020,821,3520,7421,35
27.03.200020,9121,6320,6321,63
28.03.200021,4121,4120,8520,96
29.03.200020,9121,5220,2421,52
30.03.200021,1821,1820,1920,52
31.03.200020,320,4619,3920,24
03.04.200020,3820,4119,1919,19
04.04.200019,5219,7419,4119,74
05.04.200019,8520,0719,819,8
06.04.200019,8519,8519,319,52
07.04.200019,6319,6319,5219,52
10.04.200019,319,4618,9719,3
11.04.200019,4119,4119,319,41
12.04.200019,4119,7419,319,74
13.04.200019,1921,0719,1919,41
14.04.200019,0819,318,8519,3
17.04.200019,0819,0818,0218,41
18.04.200018,8518,8518,318,41
19.04.200018,6319,0818,4719,08
20.04.200018,5218,9718,2418,97
21.04.200018,9718,9718,9718,97
24.04.200018,9718,9718,9718,97
25.04.200018,9720,3418,7420,34
26.04.200020,5220,7420,4120,46
27.04.200021,0721,0720,320,52
28.04.200020,5221,0720,4120,63
01.05.200020,6320,6320,6320,63
02.05.200020,320,5220,0720,52
03.05.200020,1421,5220,1421,4
04.05.200021,0721,6320,9621,41
05.05.200021,1821,1820,4220,74
08.05.200020,9121,2920,820,8
09.05.200020,820,820,820,8
10.05.200020,5720,8920,1920,19
11.05.200020,0720,5220,0720,5
12.05.200020,5220,6320,5220,52
15.05.200020,5220,6320,4120,5
16.05.200020,5220,7220,320,72
17.05.200020,1920,3520,1920,19
18.05.200020,0720,320,0720,3
19.05.200020,0220,1919,8519,85
22.05.200019,9620,1919,9620,07
23.05.200020,0720,1119,8820,05
24.05.200019,6920,2419,6920,24
25.05.200019,9520,3519,9520,35
26.05.200020,1920,419,8520,07
29.05.200020,2321,4120,2321,4
30.05.200021,0722,1821,0722,07
31.05.200022,1822,6322,0722,63
01.06.200022,8522,8522,2922,51
02.06.200022,6322,8522,6322,74
05.06.200022,8522,8522,2922,4
06.06.200022,622,621,5221,52
07.06.200021,1821,2420,4120,96
08.06.200021,5221,5220,9621,29
09.06.200021,4121,4121,4121,41
12.06.200021,4121,4121,4121,41
13.06.200021,4121,4120,9621,29
14.06.200020,9620,9620,5220,52
15.06.200020,6320,7220,1620,38
16.06.200021,0721,0720,8520,85
19.06.200020,7421,4120,5220,91
20.06.200020,8521,0720,8521,07
21.06.200021,2921,2920,4620,46
22.06.200020,4620,4620,4620,46
23.06.200020,8521,4119,5219,52
26.06.200019,319,8518,8519,85
27.06.200019,9620,319,6320,3
28.06.200020,4620,4619,8519,85
29.06.200019,819,818,8718,87
30.06.200018,9119,1318,7419,13
03.07.200018,9119,0818,6318,63
04.07.200018,8519,2418,8518,85
05.07.200019,0219,0218,8519,02
06.07.200018,9719,0818,9719,08
07.07.200019,0819,0819,0819,08
10.07.200019,5219,5219,0219,28
11.07.200019,319,9619,319,96
12.07.200019,7420,5219,7420,41
13.07.200020,4120,4120,4120,41
14.07.200020,8520,8520,4620,7
17.07.200020,5220,6320,2620,26
18.07.200020,1920,320,0720,07
19.07.200020,0720,0719,5219,52
20.07.200019,5219,5819,319,58
21.07.200019,4119,6319,319,3
24.07.200019,0819,0818,5218,85
25.07.200019,0819,6919,0819,41
26.07.200019,2419,3919,2419,3
27.07.200019,319,3618,6918,74
28.07.200018,7419,0218,5218,63
31.07.200018,6319,0518,6319,05
01.08.200019,0220,3919,0219,96
02.08.200019,7420,3419,7420,34
03.08.200020,5220,6320,1520,46
04.08.200020,8520,8519,9620,21
07.08.200020,7421,3420,6321,15
08.08.200021,2921,7420,5221,52
09.08.200021,5221,6821,4321,63
10.08.200021,7422,7121,7422,35
11.08.200022,2923,0722,1823,07
14.08.200022,8523,422,7423,28
15.08.200023,423,6223,1323,28
16.08.200023,424,2323,3923,71
17.08.200023,7323,8523,2423,51
18.08.200023,6223,6222,1422,55
21.08.200022,7423,2922,5123,29
22.08.200023,0723,3423,0723,32
23.08.200023,1223,423,1223,4
24.08.200023,1823,2922,9622,96
25.08.200022,7922,8522,6322,74
28.08.200023,0123,0122,2622,35
29.08.200022,3522,3521,7121,71
30.08.200022,1322,1321,8821,88
31.08.200021,8621,9321,6321,63
01.09.200022,0722,1822,0222,18
04.09.200022,1322,2421,8722,14
05.09.200021,8621,8821,8521,85
06.09.200021,9521,9621,6821,68
07.09.200021,5321,7921,4621,52
08.09.200021,5221,5221,5221,52
11.09.200021,5221,721,4721,6
12.09.200021,6221,6821,4321,49
13.09.200021,4921,4921,4921,49
14.09.200021,5721,5720,9621,13
15.09.200021,5221,5220,8521,4
18.09.200021,4421,6321,4121,63
19.09.200021,2921,9621,2921,96
20.09.200021,9622,9621,8122,51
21.09.200022,5722,8522,3522,4
22.09.200022,1823,2922,1822,68
25.09.200022,8523,6222,8523,19
26.09.200023,0623,8522,8523,51
27.09.200023,7323,8523,5123,79
28.09.200023,8523,8723,7323,85
29.09.200023,6224,0123,5724,01
02.10.200024,0724,6224,0724,29
03.10.200024,2924,2924,2924,29
04.10.200024,3824,6224,2724,62
05.10.200024,424,924,424,9
06.10.200024,6224,7324,2924,73
09.10.200024,4624,7124,1824,18
10.10.200024,2924,9424,2924,84
11.10.200024,7924,7923,7123,95
12.10.200024,0124,2923,7623,76
13.10.200023,7623,7623,7623,76
16.10.200023,7623,7623,7623,76
17.10.200023,7623,7623,7623,76
18.10.200023,7623,7623,7623,76
19.10.200023,7623,7623,7623,76
20.10.200023,7623,7623,7623,76
23.10.200023,6923,6923,2923,62
24.10.200023,6223,6223,6223,62
25.10.200023,5724,0723,5124,07
26.10.200023,7324,0723,7324,07
27.10.200023,9423,9423,8523,87
30.10.200023,9424,0723,423,9
31.10.200023,923,923,923,9
01.11.200023,9624,2923,8524,29
02.11.200024,6225,8424,6225,51
03.11.200025,0725,425,0725,18
06.11.200025,1825,5125,0125,51
07.11.200025,4425,6825,0725,62
08.11.200025,5126,225,5125,95
09.11.200026,5127,0126,2326,23
10.11.200026,7828,0626,7827,4
13.11.200027,5627,6226,9526,96
14.11.200026,9626,9626,9626,96
15.11.200027,3727,627,2827,39
16.11.200027,3927,3926,6227,17
17.11.200027,0427,2326,2326,62
20.11.200026,8426,8425,925,9
21.11.200025,5125,7324,5124,51
22.11.200024,3724,424,0124,15
23.11.200024,1824,9524,0724,95
24.11.200024,9525,424,9525,29
27.11.200025,0125,0124,4624,46
28.11.200024,7324,7324,1824,51
29.11.200024,4624,9524,2924,84
30.11.200025,0725,7325,0725,72
01.12.200024,9525,0623,1823,51
04.12.200023,2923,2921,822,85
05.12.200023,2423,2922,9722,97
06.12.200023,2923,2923,1223,12
07.12.200023,1823,2422,423,07
08.12.200022,923,0622,923,06
11.12.200023,1823,1823,1823,18
12.12.200023,2923,4322,9922,99
13.12.200022,9623,7322,8523,46
14.12.200023,7924,5723,7924,57
15.12.200023,9624,5123,8524,08
18.12.200023,924,9523,924,29
19.12.200024,424,424,1224,4
20.12.200024,1824,1822,3523,18
21.12.200022,6323,5522,6323,51
22.12.200023,3523,623,0723,07
25.12.200023,0723,0723,0723,07
26.12.200023,0723,0723,0723,07
27.12.200023,2924,0623,1223,73
28.12.200023,3623,823,2923,57
29.12.200023,9625,1823,8524,18