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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 40,2504
KAPANIŞ 40,238

En Düşük

DÜŞÜK 32,91

En Yüksek

YÜKSEK 47,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202138,4539,3438,3538,48
05.01.202138,3539,1838,3438,98
06.01.202139,240,2539,0440,1
07.01.202140,4240,5139,7839,78
08.01.202140,0240,3439,5140,1
11.01.202139,6739,7738,8238,92
12.01.202138,8239,2538,6738,67
13.01.202138,7539,1538,5738,8
14.01.202138,8238,9838,4538,9
15.01.202138,6738,6737,9338,39
18.01.202138,1338,3537,8938,24
19.01.202138,5739,1538,3638,73
20.01.202138,8939,0638,5938,81
21.01.202139,1339,338,0138,21
22.01.20213838,3437,7238,18
25.01.202138,4238,4837,3137,57
26.01.202137,638,7137,638,28
27.01.202138,1838,7237,7338,04
28.01.202137,8438,0836,9537,78
29.01.202137,1837,3436,736,77
01.02.202136,9537,0835,8636,06
02.02.20213435,3232,9434,95
03.02.202135,1935,4334,4834,59
04.02.202134,5934,7533,8634,57
05.02.202134,6835,3834,6135
08.02.202135,2235,5334,6134,72
09.02.202134,7135,0934,4735,02
10.02.202135,1435,7635,1135,51
11.02.202135,6435,8135,3435,7
12.02.202135,636,1535,3236,15
15.02.202136,3636,636,1836,38
16.02.202136,436,6136,1536,27
17.02.202136,1136,3135,7736,06
18.02.202136,0636,1735,6635,95
19.02.202135,9636,2235,5636
22.02.202135,8335,935,2435,88
23.02.202135,9136,3335,1535,63
24.02.202135,5635,9335,0635,43
25.02.202135,6535,6534,8335,22
26.02.202134,8935,4434,5735,44
01.03.202135,736,1735,6735,93
02.03.202135,9136,2735,7335,84
03.03.202135,9736,1535,1435,5
04.03.202135,3736,0435,2735,97
05.03.202135,9536,1735,5536,03
08.03.202136,1936,9336,1336,56
09.03.202136,536,7936,2436,54
10.03.202136,5737,136,2136,63
11.03.202136,736,7235,7836,08
12.03.202136,0536,2835,7636,19
15.03.202136,2436,435,8436
16.03.202136,0936,5635,9736,27
17.03.202136,4636,6736,0636,3
18.03.202136,436,7936,3736,47
19.03.202136,3136,5935,9536,17
22.03.202136,0536,1635,7636,09
23.03.202135,9936,3335,7136,29
24.03.202136,0536,635,7836,29
25.03.202136,1536,335,7136,27
26.03.202136,4437,6936,2837,62
29.03.202137,773837,537,91
30.03.202137,9838,3937,9638,09
31.03.202138,0338,2437,8537,98
01.04.202138,138,2337,6237,8
06.04.202138,2638,8337,9738,47
07.04.202138,3838,8438,2838,37
08.04.202138,538,5137,9938,05
09.04.202138,1338,6837,9938,63
12.04.202138,7438,9738,5238,76
13.04.202138,7539,2838,6939,17
14.04.202139,2939,3338,5338,63
15.04.202138,7138,7138,2238,35
16.04.202138,3538,638,1438,46
19.04.202138,4939,2438,4438,79
20.04.202138,7538,7537,8838,26
21.04.202138,5339,638,3239,44
22.04.202139,4639,8839,2639,82
23.04.202139,6739,9239,2639,74
26.04.202139,8439,9739,5839,74
27.04.202139,8140,1339,4939,67
28.04.202139,739,9239,5839,81
29.04.202139,9440,5239,7839,92
30.04.202139,9440,939,8540,88
03.05.20214141,1740,741,08
04.05.202141,241,2440,5640,62
05.05.202140,9241,5440,6641,4
06.05.202141,0241,794141,59
07.05.202141,741,8641,2441,67
10.05.202141,8143,2741,6843,27
11.05.202142,9842,9841,7142,38
12.05.202142,4744,1742,4243,97
13.05.202143,4644,2143,144,12
14.05.202144,1144,9744,144,96
17.05.202144,8845,3144,5145,23
18.05.202145,3545,5844,5444,82
19.05.202144,4744,7144,0444,44
20.05.202144,4246,3844,1846,17
21.05.202145,9546,5345,6346,31
25.05.202145,4445,4844,4944,58
26.05.202144,5544,8744,1744,22
27.05.202144,0844,5643,8844,37
28.05.202144,3544,944,3244,65
31.05.202144,544,5544,1144,15
01.06.202144,4844,4943,6343,95
02.06.202143,7344,0843,6943,93
03.06.20214444,8643,9344,67
04.06.202144,5644,8644,544,83
07.06.202144,7845,2244,7644,94
08.06.202145,145,4244,8144,81
09.06.202144,9945,4444,845,24
10.06.202145,1545,4644,8845,27
11.06.202145,3345,4445,1145,26
14.06.202145,245,6545,0645,16
15.06.202145,3145,5245,1745,49
16.06.202145,5245,9545,2845,56
17.06.202145,3345,6745,2145,57
18.06.202145,1845,3744,8945,2
21.06.202144,7944,8843,5344,2
22.06.202144,2444,543,8644,43
23.06.202144,544,5343,8543,97
24.06.202144,244,3443,9643,98
25.06.202143,9344,5143,944,48
28.06.202144,4844,5944,1344,15
29.06.202144,1744,2843,9243,99
30.06.202143,8644,2743,5943,99
01.07.202144,1544,8244,144,72
02.07.202144,7444,9444,4444,63
05.07.202144,5844,5844,244,25
06.07.202144,2544,443,7243,82
07.07.202143,7844,2243,6544,2
08.07.202143,9744,0843,4743,74
09.07.202143,8444,5143,844,51
12.07.202144,2444,9244,2444,9
13.07.202144,9544,9544,5644,87
14.07.202144,6845,844,6345,79
15.07.202145,7945,7944,4444,79
16.07.202144,7445,0744,544,74
19.07.202144,6344,6343,744,01
20.07.202144,1844,5543,5643,9
21.07.202144,444,7444,2644,67
22.07.202144,9245,5444,8645,45
23.07.202145,745,8245,3345,78
26.07.202145,6145,7445,3845,48
27.07.202145,445,444,8545,13
28.07.202145,1845,8945,1245,89
29.07.202145,9746,1645,7246,13
30.07.202145,8845,8843,8144,32
02.08.202144,5544,6543,1443,9
03.08.202143,9945,3143,8545,2
04.08.202145,345,5645,0445,38
05.08.202145,1845,3844,7644,76
06.08.202144,9745,0344,6544,85
09.08.202144,7544,944,5144,9
10.08.202144,9945,344,8345,1
11.08.202145,0645,3144,9145,19
12.08.202145,0945,7344,9645,73
13.08.202145,846,3345,7946,33
16.08.202145,9946,6745,7746,67
17.08.202146,5647,0246,3746,91
18.08.202146,9447,646,8547,44
19.08.202146,6546,7845,6446,04
20.08.202145,8746,3745,5446,24
23.08.202146,646,6846,3846,68
24.08.202146,7246,7346,2246,38
25.08.202146,3546,4445,3345,45
26.08.202145,2145,3744,9445,2
27.08.202145,0645,0944,8145,03
30.08.202145,0245,0344,5344,68
31.08.202144,844,843,7944,05
01.09.202144,3844,844,0144,1
02.09.202144,1744,2243,744,04
03.09.202144,144,3343,3543,73
06.09.202143,8644,0243,6143,76
07.09.202143,7443,7443,2243,35
08.09.202143,2543,3342,6842,99
09.09.202142,742,8142,4142,41
10.09.202142,2842,341,5141,76
13.09.202141,7842,2941,5141,58
14.09.202141,6442,0641,6242
15.09.202141,9942,0340,8940,89
16.09.202141,0641,3540,8140,83
17.09.202141,0441,3440,8140,9
20.09.202140,440,5839,9540,49
21.09.202140,6241,5640,4341,47
22.09.202141,642,0641,4641,67
23.09.202141,8441,9741,2241,31
24.09.202141,1941,440,9841,12
27.09.202141,4841,7841,2641,36
28.09.202141,3141,9241,141,11
29.09.202141,2941,4440,9441,31
30.09.202141,541,741,2641,54
01.10.202141,0341,1740,6540,7
04.10.202140,5241,0840,440,72
05.10.202140,6640,840,140,38
06.10.202140,1140,1639,1239,35
07.10.202139,684039,439,85
08.10.202139,9940,8739,8440,59
11.10.202140,6241,0840,3841,01
12.10.202140,6140,6140,2440,43
13.10.202140,4640,6240,240,32
14.10.202140,7241,5440,2841,2
15.10.202141,2241,3540,6540,9
18.10.202140,8141,2740,4240,78
19.10.202140,8440,8440,4540,65
20.10.202140,3840,7840,2240,78
21.10.202140,641,440,5541,22
22.10.202141,3641,4740,9941,01
25.10.202141,1541,440,8241,4
26.10.202141,3941,3939,6739,71
27.10.202139,7940,8739,7140,72
28.10.202140,640,8539,9240,11
29.10.202139,7839,7839,0839,26
01.11.202139,540,1139,4739,91
02.11.20214142,540,6240,79
03.11.202140,7140,7438,6738,81
04.11.202139,0339,6839,0339,15
05.11.202139,1540,0838,8339,7
08.11.202139,7239,8839,0139,33
09.11.202138,7338,7437,6737,77
10.11.202137,8338,3237,8338,08
11.11.202138,4338,6337,6837,98
12.11.202137,9938,2237,7237,98
15.11.202137,9438,0637,6937,81
16.11.202137,8738,2437,6137,61
17.11.202137,5437,6636,6536,8
18.11.202136,936,9536,1936,35
19.11.202136,5136,6435,2635,7
22.11.202135,8435,8735,2235,7
23.11.202135,836,3235,4235,51
24.11.202135,6335,6334,935,03
25.11.202135,235,234,6734,88
26.11.202134,4934,4933,5534,04
29.11.202134,3334,3333,5633,78
30.11.202133,533,8233,0233,49
01.12.202133,7234,1533,3733,9
02.12.202133,7434,0333,4233,83
03.12.202134,1434,1633,3133,45
06.12.202133,6334,7433,5934,48
07.12.202134,834,9834,534,9
08.12.202134,9735,134,2834,63
09.12.202134,7734,8534,2434,24
10.12.202134,1734,2433,7634,13
13.12.202134,2534,3133,6633,9
14.12.20213434,2933,933,98
15.12.202134,134,1833,2633,6
16.12.202134,0634,4333,9434,15
17.12.202134,0134,5633,9634,54
20.12.202134,2834,3532,9133,77
21.12.202134,0834,4733,7234,33
22.12.202134,2734,4934,1234,49
23.12.202134,535,334,4935,01
27.12.202135,0235,5534,9735,15
28.12.202135,1535,5735,1535,38
29.12.202135,2835,4935,135,49
30.12.202135,4335,5435,1935,4