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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 40,6868
KAPANIŞ 40,5916

En Düşük

DÜŞÜK 24,25

En Yüksek

YÜKSEK 51,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202050,0150,749,950,01
03.01.202049,7249,8249,2449,78
06.01.202049,1349,3748,649,37
07.01.202049,4750,3749,2249,47
08.01.202049,449,7448,8849,62
09.01.20205050,5649,9650,32
10.01.202050,550,6450,0750,07
13.01.202050,0550,0749,4749,57
14.01.202049,5849,5847,7948,13
15.01.202048,1748,6748,0348,42
16.01.202048,4548,647,8548,04
17.01.202048,2848,6248,1148,45
20.01.202048,3848,4948,0648,47
21.01.202048,4249,4748,2449,35
22.01.202049,4749,5748,8848,88
23.01.202048,5948,8348,248,2
24.01.202048,5449,4348,5448,83
27.01.202048,0148,5347,4847,65
28.01.202047,9248,8847,6548,72
29.01.202048,6348,8548,3848,47
30.01.202048,0448,1346,8347
31.01.202047,0647,0945,8846,13
03.02.202046,146,544646,33
04.02.202046,546,8346,4346,74
05.02.202046,647,6346,647,39
06.02.202047,6248,2447,4548,19
07.02.202048,1248,4747,747,85
10.02.202047,8548,6547,7348,6
11.02.202048,8249,5148,7149,15
12.02.202049,6749,6748,9749,09
13.02.202048,949,0448,3348,74
14.02.202048,7749,1348,5448,6
17.02.202048,948,9248,3348,6
18.02.202048,2148,8748,248,53
19.02.202048,7548,8848,0848,64
20.02.20204951,5448,9449,74
21.02.202049,5450,448,9349,66
24.02.202048,6948,8547,3347,65
25.02.20204848,146,746,85
26.02.202046,8146,8145,0245,83
27.02.202044,8744,8843,0544
28.02.202042,4642,7841,542,42
02.03.202043,1543,8441,7542,57
03.03.202042,8843,7342,1542,42
04.03.202042,343,141,9142,63
05.03.202042,8342,8841,4941,87
06.03.202041,0541,5440,2940,81
09.03.202039,0539,437,3238,29
10.03.202038,6539,2636,3436,61
11.03.202037,3838,3635,7836,02
12.03.202033,9534,2131,5231,9
13.03.202033,3134,8830,6931,34
16.03.202029,9930,7927,6429,61
17.03.202030,730,8727,527,87
18.03.202027,227,9225,5626,92
19.03.202026,82824,2525,66
20.03.202026,9929,3626,9328,43
23.03.202027,7230,9926,8329,2
24.03.202031,2833,2430,9132,98
25.03.202034,435,3332,2433,6
26.03.202032,9634,9732,7434,47
27.03.202033,9634,9933,5834,88
30.03.202035,1435,563333,88
31.03.202034,635,1733,3733,93
01.04.202033,1134,0932,2233,8
02.04.202033,8534,343334,1
03.04.202033,8635,9233,7435,34
06.04.202036,9537,536,1537,12
07.04.202038,4539,136,6437,41
08.04.202037,0437,8936,5837,83
09.04.202038,4738,8937,4238,01
14.04.20203939,738,5138,66
15.04.202038,7138,836,3436,39
16.04.202036,7937,3636,4936,81
17.04.202037,538,0336,5836,76
20.04.202037,237,6236,5137,57
21.04.202037,0737,2236,1836,42
22.04.202036,837,7336,537,55
23.04.202037,6938,6737,1738,24
24.04.202037,7138,1237,0837,66
27.04.202038,4939,113839,01
28.04.202039,0140,0938,939,3
29.04.202039,240,2638,9940,15
30.04.202040,640,639,539,63
04.05.202038,6738,7637,7138,04
05.05.202038,539,5938,439,37
06.05.202039,9841,1139,4239,77
07.05.202039,8140,139,1239,44
08.05.202039,9140,6339,840,17
11.05.202040,5540,940,140,56
12.05.202040,641,1140,4140,94
13.05.202040,3340,3339,3839,58
14.05.202038,9139,3638,3538,98
15.05.202038,9639,0637,9238,44
18.05.202039,2541,3739,2541,16
19.05.202041,7841,7940,7741,62
20.05.20204244,941,8444,61
21.05.202044,3844,3842,7942,79
22.05.202042,343,4642,1943,07
25.05.202043,8243,9943,0143,88
26.05.202044,344,442,8743,06
27.05.202043,1143,1342,1642,36
28.05.20204343,2742,5143,15
29.05.202042,7343,3942,3843,2
02.06.202044,244,343,3543,54
03.06.202043,8244,5943,3244,43
04.06.202044,2944,7743,6344,05
05.06.202044,445,3744,0445
08.06.202044,644,9843,9744,76
09.06.202044,945,5243,8244,07
10.06.202044,2644,7943,8544,14
11.06.202043,1743,4342,3542,51
12.06.202042,0143,0441,6842,22
15.06.2020414240,6141,77
16.06.202042,7243,7242,2943,57
17.06.202043,4544,3743,2944,11
18.06.202043,8944,6643,744,41
19.06.202044,6845,4844,345,32
22.06.202045,0545,6444,644,78
23.06.20204546,4244,9946,16
24.06.202046,1146,5143,9343,97
25.06.202044,0444,7243,244,46
26.06.202044,744,9743,8643,97
29.06.202043,9344,4243,5644,21
30.06.202044,3644,5443,5144,12
01.07.202044,0744,6243,6344,28
02.07.202044,8746,144,845,95
03.07.20204646,1545,0645,32
06.07.202046,2646,4845,4345,84
07.07.202045,5245,7644,9745,65
08.07.202045,1845,8444,4444,58
09.07.202044,5445,0944,0744,29
10.07.202044,1144,744,0344,31
13.07.202045,0145,1644,3844,7
14.07.202044,1444,343,1443,52
15.07.202044,1245,2344,0544,86
16.07.202044,5344,7843,7644,07
17.07.202044,1944,3843,7244,28
20.07.202044,1944,8144,0544,39
21.07.202044,9446,0944,6545,48
22.07.202045,5345,9845,4245,91
23.07.202046,246,2345,5745,8
24.07.202045,545,5344,3744,5
27.07.202044,444,7944,2144,27
28.07.202044,3544,7543,9244,2
29.07.202044,2445,6244,1645,12
30.07.202044,4845,0841,5642,6
31.07.202042,4643,5342,1542,27
03.08.202042,543,1742,0642,83
04.08.202043,1343,4142,5542,73
05.08.202042,3442,4540,0740,19
06.08.202040,0740,638,9539,24
07.08.202039,1439,5338,6339,15
10.08.202039,4839,6438,7138,95
11.08.202039,2740,4339,1739,55
12.08.202039,5139,663939,56
13.08.202039,639,6338,9139,12
14.08.202039,0739,1838,6138,77
17.08.202038,8439,138,5938,86
18.08.202038,8239,3838,4638,8
19.08.202038,7739,338,5739,12
20.08.202038,9438,9738,4638,85
21.08.202039,0139,1638,1538,63
24.08.202039,0339,9939,0339,54
25.08.202039,6940,339,4539,45
26.08.202039,439,7839,2539,35
27.08.202039,5539,8239,2839,42
28.08.202039,5739,73939,4
31.08.202038,9139,338,6538,8
01.09.202039,0839,6638,6138,67
02.09.202038,8639,6338,8339,56
03.09.202039,6740,0438,6738,86
04.09.202038,7339,0737,8238,13
07.09.202038,3138,6738,0438,52
08.09.202038,5638,8337,938,02
09.09.202037,9838,537,6138,46
10.09.202038,538,8738,3138,49
11.09.202038,4838,8138,0438,56
14.09.202038,838,8638,0238,44
15.09.202038,639,1537,9438,89
16.09.202038,939,9238,8639,82
17.09.202039,4640,5239,3140,1
18.09.202040,140,1439,1339,44
21.09.202039,239,2137,7437,88
22.09.202038,0538,6937,7737,96
23.09.202038,5739,1338,2638,33
24.09.20203838,4137,938,35
25.09.202038,438,4537,337,83
28.09.202038,2439,2538,2438,9
29.09.202038,8638,9338,4838,65
30.09.202038,413938,3438,83
01.10.202039,2439,3838,4938,67
02.10.202038,438,5337,7938,1
05.10.202038,5738,9938,4838,82
06.10.202038,9939,2838,8739,16
07.10.202039,1839,3638,4738,57
08.10.202038,839,5438,839,3
09.10.202039,3139,5739,2139,46
12.10.202039,4839,8539,3239,38
13.10.202039,5239,6338,1638,37
14.10.202038,3638,4737,7637,93
15.10.202037,637,6236,1136,46
16.10.202036,5736,8836,1136,53
19.10.202036,6737,0135,635,66
20.10.202035,535,6134,1234,65
21.10.202034,6734,6733,7433,84
22.10.202033,6633,9332,8433,87
23.10.202033,8234,6233,734,37
26.10.202034,1634,4433,8633,86
27.10.202034,0834,0833,1433,4
28.10.202033,0433,0432,0132,37
29.10.202032,533,431,1931,55
30.10.202031,332,1731,0331,84
02.11.202032,2332,2931,5332,11
03.11.202032,3432,6332,1532,42
04.11.202032,2133,5232,1533,41
05.11.202033,7334,6633,5734,14
06.11.202034,134,1633,533,73
09.11.202034,3538,0834,0837,42
10.11.202037,337,8936,7737,7
11.11.202037,938,3837,4637,72
12.11.202037,2537,3836,5237,1
13.11.202037,137,536,8837,31
16.11.202037,6138,6337,5437,64
17.11.202037,5238,137,2538,1
18.11.202037,9738,337,7938
19.11.202037,6137,9937,3737,64
20.11.202037,5137,9837,4437,85
23.11.202038,138,1537,4737,69
24.11.202037,8738,3737,638,03
25.11.202038,1138,1137,4637,66
26.11.202037,6837,8837,6237,67
27.11.202037,6638,2137,5138,07
30.11.202037,9938,237,537,5
01.12.202037,93937,838,16
02.12.202038,2738,2737,7237,81
03.12.202037,3537,4436,737,33
04.12.202037,3537,9737,3237,59
07.12.202037,637,7437,237,58
08.12.202037,5137,6736,8337,54
09.12.202037,7838,2837,6637,97
10.12.202038,1938,4137,5437,95
11.12.202037,8838,0136,9937,41
14.12.202037,9138,6437,7238,02
15.12.202038,0838,8537,938,13
16.12.202038,2438,83838,79
17.12.202039,139,2738,8138,85
18.12.202039,0139,4238,5838,58
21.12.202037,937,936,4136,85
22.12.20203737,7936,8637,45
23.12.202037,6138,4337,5638,21
28.12.202038,639,0438,5738,65
29.12.202038,8738,9438,3138,33
30.12.202038,2538,337,5737,84