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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,4236
KAPANIŞ 17,3749

En Düşük

DÜŞÜK 10,42

En Yüksek

YÜKSEK 20,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200818,6718,9518,518,6
03.01.200818,518,7518,418,67
04.01.200818,8118,8318,4918,54
07.01.200818,6718,9618,518,61
08.01.200818,6719,218,6719,04
09.01.200818,9319,918,7219,76
10.01.20082020,1619,6419,76
11.01.200819,4619,6719,2319,37
14.01.200819,2319,6619,2219,39
15.01.200819,6619,6618,9519,3
16.01.200818,9619,9818,9619,35
17.01.200819,5619,8619,1619,37
18.01.200819,3419,3418,6818,77
21.01.200818,5918,5917,5317,97
22.01.200817,6718,617,6718,11
23.01.200817,9318,3117,8818,1
24.01.20081818,1317,617,93
25.01.200817,718,3217,717,95
28.01.20081818,1617,7318,16
29.01.200818,1818,5818,1618,49
30.01.200818,1718,5418,1718,4
31.01.200818,0718,2317,5217,81
01.02.200818,1318,2617,8718,26
04.02.200818,2818,6618,1318,57
05.02.200818,418,4417,7317,89
06.02.200817,918,0217,517,64
07.02.200817,6717,6717,1217,44
08.02.200817,3317,671717,4
11.02.200817,0917,5817,0917,41
12.02.200817,5818,2517,5818,04
13.02.200817,9218,3317,9218,22
14.02.200818,3318,3717,9818,02
15.02.200818,1618,3317,9218,08
18.02.200818,0318,6318,0318,4
19.02.200818,3318,418,0618,2
20.02.200817,9219,0917,9219,05
21.02.200819,3319,3318,7519,01
22.02.200819,219,6218,719,42
25.02.200819,7719,7719,3319,5
26.02.200819,819,819,419,67
27.02.200819,5719,7819,219,78
28.02.200819,5119,6219,2419,33
29.02.200819,619,619,0219,53
03.03.200819,4219,6219,1319,51
04.03.200819,719,718,9719,07
05.03.200819,2819,7119,1619,65
06.03.200819,62019,4819,79
07.03.200819,6819,8619,2819,42
10.03.200819,2419,3618,7118,83
11.03.200818,619,1418,618,99
12.03.200819,1719,3118,8219
13.03.200818,6518,818,1618,4
14.03.200818,3518,617,8818,08
17.03.200817,8617,9817,5917,75
18.03.200817,7517,9417,4417,59
19.03.200817,6717,6717,1417,47
20.03.200817,1617,516,9517,14
25.03.200817,4517,7717,2317,5
26.03.200817,517,9417,417,86
27.03.200817,7518,1617,7518
28.03.200818,1518,2117,8918,19
31.03.200818,0318,0917,7717,97
01.04.200817,9518,517,8918,32
02.04.200818,518,518,2318,4
03.04.200818,4318,4518,2718,33
04.04.200818,5318,618,2718,6
07.04.200818,6218,6718,118,53
08.04.200818,418,417,7818,08
09.04.200817,9318,1617,8917,95
10.04.200817,8318,6717,8318,62
11.04.200818,6718,6717,7517,75
14.04.200817,7117,917,1417,36
15.04.200817,6617,8317,4517,7
16.04.200817,9217,9217,5217,8
17.04.200817,8317,8317,3317,35
18.04.200817,6717,8717,4617,76
21.04.200817,6517,8517,5317,64
22.04.200817,6818,1117,5617,84
23.04.200817,818,1317,7317,92
24.04.200817,9718,3517,9318,25
25.04.200818,5118,8918,3218,76
28.04.200818,6418,8718,4618,63
29.04.200818,6718,6718,2118,21
30.04.200818,2718,3817,9418,11
02.05.200818,3918,3917,6217,99
05.05.200818,1318,4517,7718,31
06.05.200818,4118,517,9718,27
07.05.200818,519,3318,3619,23
08.05.200819,1819,9518,9219,6
09.05.200819,9619,9619,3719,68
12.05.200819,9719,9719,519,7
13.05.200819,9419,9719,619,88
14.05.200819,9820,6719,6919,8
15.05.200819,442019,4419,67
16.05.200819,7219,919,5519,83
19.05.200819,7720,2919,7720,29
20.05.200820,0720,4719,5619,6
21.05.200819,6719,9919,6519,99
22.05.200819,9820,3619,6120
23.05.200820,0920,319,8919,99
26.05.200820,0620,0619,9119,93
27.05.200819,9520,2419,8120,02
28.05.200820,0520,2619,9720,15
29.05.200820,3320,3719,6119,83
30.05.200820,0620,2919,920,02
02.06.20082020,119,5219,89
03.06.200819,7620,1719,7620
04.06.200820,0620,0619,719,87
05.06.200820,0820,1319,8620,09
06.06.200820,3320,3319,7619,9
09.06.200819,9820,0819,6219,77
10.06.200819,7620,0219,5419,93
11.06.200820,0220,0219,5519,72
12.06.200819,7119,8419,5119,63
13.06.200819,6719,8719,4819,61
16.06.200819,4219,7519,2619,45
17.06.200819,5819,7219,4919,63
18.06.200819,5519,619,219,21
19.06.200819,2119,6319,1719,19
20.06.200819,3219,3318,7218,83
23.06.200818,6718,9118,618,61
24.06.200818,6718,8918,1618,2
25.06.200818,518,9318,2818,82
26.06.200818,5718,9218,4618,46
27.06.200818,4518,5318,1518,49
30.06.200818,4518,51818,33
01.07.200818,3118,3317,8718,1
02.07.200818,2518,5517,9818,01
03.07.200817,9318,3717,518,13
04.07.200818,0918,518,0918,36
07.07.200818,0218,0316,3317,18
08.07.200817,2817,2816,216,62
09.07.200816,8317,6116,7317,5
10.07.200817,5218,3917,2918,2
11.07.200818,3218,5217,8718
14.07.200818,2818,3317,9517,96
15.07.200817,6718,0317,4317,92
16.07.20081818,1217,8718
17.07.200818,1918,4917,9718,23
18.07.200818,2318,2317,8118,13
21.07.200817,918,3217,918,22
22.07.200818,218,4517,7418,45
23.07.200818,6718,6718,0618,44
24.07.200818,518,6718,1418,41
25.07.200818,218,5818,218,52
28.07.200818,5218,8618,3818,7
29.07.200818,9218,9218,318,47
30.07.200818,418,8818,2418,88
31.07.200818,8618,8618,4218,68
01.08.200818,7319,2318,7319,01
04.08.200819,0219,561919,53
05.08.200819,2519,5519,0719,37
06.08.200819,619,8819,219,82
07.08.200819,6619,9319,5519,55
08.08.200819,3619,7419,3619,74
11.08.200819,6219,819,5119,56
12.08.200819,2319,2317,6217,93
13.08.200818,2218,518,0418,43
14.08.200818,4918,6418,3618,56
15.08.200818,6318,7118,3218,7
18.08.200818,7218,8818,518,83
19.08.200818,8318,8818,6218,67
20.08.200818,818,818,3318,5
21.08.200818,4818,7318,3418,57
22.08.200818,5718,8218,518,82
25.08.200818,9218,9218,6918,77
26.08.200818,7318,9718,6718,89
27.08.20081919,1418,7919,06
28.08.200819,0319,311919,27
29.08.200819,319,6618,9519,07
01.09.200818,8519,2218,8519,09
02.09.200818,9619,4218,9619,23
03.09.200819,2319,531919,16
04.09.200819,2319,2318,5918,74
05.09.200818,7318,7318,3718,41
08.09.200818,7418,7418,2918,53
09.09.200818,3519,0818,3519,02
10.09.200819,0819,318,9219,1
11.09.200819,219,518,8319,39
12.09.200819,619,618,9919,29
15.09.200818,619,0118,4918,72
16.09.200817,8718,6317,8718,39
17.09.200818,3318,4918,0618,14
18.09.200817,9618,0717,417,58
19.09.200817,8318,2117,1117,47
22.09.200817,517,5617,0717,24
23.09.200817,417,4517,1717,38
24.09.200817,6317,6317,2417,59
25.09.200817,5917,717,3117,5
26.09.200817,4517,6517,4217,55
29.09.200817,5717,5817,317,38
30.09.20081717,461717,3
01.10.200817,3317,8517,0317,7
02.10.200817,8717,9216,9717,29
03.10.200817,0217,5217,0217,37
06.10.200816,6716,8115,9616,22
07.10.200816,2816,4715,5115,93
08.10.200815,515,8714,614,91
09.10.200815,1815,1813,6213,8
10.10.200813,3314,3312,1813,83
13.10.200813,8314,5513,3514,25
14.10.200814,6715,2614,3614,63
15.10.200814,714,713,3313,88
16.10.200813,6714,0712,6213
17.10.200813,613,6412,9413,38
20.10.200814,0515,4314,0515,25
21.10.200815,6715,6714,7714,89
22.10.200815,1715,1713,9314,08
23.10.200814,614,8314,1714,66
24.10.200814,6314,6713,6613,76
27.10.200813,411413,2413,62
28.10.200813,8814,1313,1113,8
29.10.200814,5114,913,9414,9
30.10.200815,415,414,1614,48
31.10.200814,6215,7314,515,33
03.11.200815,9315,9314,8614,95
04.11.200814,9514,9514,2114,75
05.11.200814,8314,8313,514,29
06.11.200814,5814,5814,0114,08
07.11.200814,0814,7914,0614,57
10.11.200814,8814,8813,914,07
11.11.20081414,3313,5613,88
12.11.200813,9514,0613,5213,55
13.11.200813,3613,9313,0113,65
14.11.200813,9314,3713,7314,13
17.11.200813,991412,9713,12
18.11.200813,2513,7213,113,47
19.11.200813,4213,7913,0613,19
20.11.200812,9313,112,5912,84
21.11.200812,8312,8312,1712,57
24.11.200812,8413,712,6713,67
25.11.200813,4513,6712,712,99
26.11.200812,7512,912,0412,42
27.11.200812,4412,8412,3312,33
28.11.200812,313,3312,312,94
01.12.200813,0113,1312,5812,73
02.12.200812,6312,6312,1412,4
03.12.200812,3312,5611,9312,15
04.12.200812,1712,1711,3611,5
05.12.200811,411,7611,1111,27
08.12.200811,6711,7711,1111,13
09.12.20081111,4410,8210,84
10.12.200810,9411,5510,8811,35
11.12.200811,5511,6811,211,46
12.12.200811,2611,4711,0211,26
15.12.200811,6311,6511,1411,34
16.12.200811,411,9611,3311,73
17.12.200811,9311,9311,1711,21
18.12.200811,1311,1610,810,95
19.12.2008111110,6710,77
22.12.200810,9710,9710,4210,64
23.12.200810,8811,4610,8210,9
29.12.20081111,3510,9611,3
30.12.200811,5612,2711,512,08