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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 28,969
KAPANIŞ 28,9413

En Düşük

DÜŞÜK 19,69

En Yüksek

YÜKSEK 38,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202235,5835,7935,4535,5
04.01.202235,7436,1135,6436,06
05.01.202236,1836,1835,4735,59
06.01.202235,2636,3135,1336
07.01.202236,0436,0635,4335,85
10.01.20223637,363636,56
11.01.202236,8637,0836,3836,98
12.01.202237,237,2236,6636,68
13.01.202236,6336,8136,2636,72
14.01.202236,5737,7536,5637,35
17.01.202237,5937,9437,1737,45
18.01.202237,3137,7437,1337,56
19.01.202237,437,636,7937,12
20.01.202237,1837,7236,9436,97
21.01.202236,6636,8936,0336,35
24.01.202236,136,5835,0835,47
25.01.202235,7836,8535,5236,19
26.01.202236,3736,7736,2436,62
27.01.202236,2937,3136,2837,15
28.01.202237,1937,2636,0136,65
31.01.20223737,0836,4336,56
01.02.202236,7637,1136,2136,83
02.02.202236,8637,0536,4536,7
03.02.202236,837,4936,736,96
04.02.202237,1537,3136,8436,99
07.02.202237,2137,3436,8837,22
08.02.202237,3137,437,0237,33
09.02.202237,4937,6237,3337,33
10.02.202237,5137,9637,1737,29
11.02.20223737,1936,3336,87
14.02.202236,2936,735,5636,58
15.02.202236,437,2136,2837,1
16.02.202237,2438,137,1537,88
17.02.202237,837,8336,6537,08
18.02.202236,9537,5136,837,08
21.02.202237,3337,6236,4136,58
22.02.2022353532,9933,51
23.02.202233,3533,9732,9633,51
24.02.202231,832,1731,2231,85
25.02.202232,2232,3331,3632,15
28.02.20223131,3630,6831,26
01.03.202231,3531,4429,9129,91
02.03.202229,5630,3328,8230,05
03.03.202230,0830,1829,5129,56
04.03.202229,3929,427,8628,11
07.03.202227,528,2826,6927,96
08.03.202227,6328,4127,4527,65
09.03.202228,4130,1228,330
10.03.202230,0130,4829,530,13
11.03.202230,231,1730,1730,23
14.03.202230,5931,6830,5631,17
15.03.20223131,3730,5831,2
16.03.202231,9232,1231,4931,93
17.03.202232,1632,4231,732,15
18.03.202232,0432,6631,7132,66
21.03.202232,7232,9731,9832,14
22.03.202232,0632,4631,9532,33
23.03.202232,5132,9432,0332,08
24.03.202232,2132,6431,9232,24
25.03.202232,3732,932,1232,8
28.03.202232,8733,6632,7532,92
29.03.202233,4933,4932,8733,13
30.03.202232,9733,0132,4732,7
31.03.202232,7533,7932,7533,35
01.04.202233,3733,5932,9533,22
04.04.202233,3133,4432,9133,06
05.04.202233,0733,3632,6733,13
06.04.202233,0533,3732,6433,16
07.04.202233,233,7433,1733,37
08.04.202233,7935,1633,734,9
11.04.202234,4935,1734,2434,35
12.04.202233,8634,0333,5633,92
13.04.202233,8534,0433,6333,82
14.04.202233,9934,1433,634,09
19.04.202233,9634,4533,6134,36
20.04.202234,5835,0334,3735
21.04.202235,1335,2834,7135
22.04.202234,7135,0234,2934,29
25.04.202233,7233,7633,2933,66
26.04.202234,0934,1233,433,42
27.04.202233,3333,832,9433,67
28.04.202233,9634,3433,7233,95
29.04.202234,3134,3833,5733,8
02.05.202233,6133,7732,633,44
03.05.202233,4734,2933,4734,06
04.05.202234,2336,0933,8135,13
05.05.202235,5935,6834,4835,05
06.05.202234,9435,3433,6734,1
09.05.202233,5534,2733,3134,03
10.05.202233,9133,9632,7533,24
11.05.202233,3534,3233,3134,08
12.05.202233,3933,5932,8633,32
13.05.202233,6734,3233,434,09
16.05.202233,2333,2632,6633,23
17.05.202233,5933,7233,0133,25
18.05.202233,3833,4632,732,78
19.05.202232,6532,6631,2831,79
20.05.202232,0132,4831,832,31
23.05.202232,7232,7231,832,04
24.05.202231,8332,0531,6531,65
25.05.202231,931,9531,5931,9
26.05.202231,9232,2831,7932,18
27.05.202232,332,8331,9232,51
30.05.202232,6232,7632,1632,18
31.05.202232,4332,8631,8831,88
01.06.202231,8832,4731,5231,56
02.06.202231,631,9530,7731,11
03.06.202231,2531,6231,1931,2
06.06.202231,6431,6431,1431,29
07.06.202231,2831,3930,8831,32
08.06.202231,3731,4331,0431,23
09.06.202231,0431,1730,3630,41
10.06.202230,330,4429,7230,03
13.06.202229,6530,0429,429,91
14.06.20223030,1629,5529,63
15.06.202229,7529,9929,5829,74
16.06.202229,6629,8228,8429,11
17.06.202229,1829,5228,928,9
20.06.202229,0429,4328,8429,22
21.06.202229,2529,6827,6427,79
22.06.202227,527,6726,827
23.06.202226,8227,5926,5227,56
24.06.202227,8328,4127,7728,1
27.06.202228,3729,2828,2928,73
28.06.202228,829,2828,7228,98
29.06.202228,6529,528,6229,14
30.06.202228,7829,228,5328,9
01.07.202228,6429,3228,4129,14
04.07.202229,3629,7129,1329,32
05.07.202229,4529,4928,5328,53
06.07.202228,8929,3128,6328,74
07.07.202228,9729,0128,5828,61
08.07.202228,5228,9128,2828,91
11.07.202228,7128,9628,3428,34
12.07.202228,2228,3327,4828,2
13.07.202228,0828,1126,5827,4
14.07.202227,2627,6826,6526,94
15.07.202227,0727,742727,55
18.07.202227,6527,7826,9827,19
19.07.20222727,926,9927,88
20.07.202228,0528,1527,2527,33
21.07.202227,3827,3826,6426,93
22.07.202226,9727,5126,9527,3
25.07.202227,1927,8427,0627,44
26.07.202227,4427,7827,2527,76
27.07.202227,8727,9627,227,24
28.07.202226,726,7124,5425,02
29.07.202224,625,0324,3824,95
01.08.20222525,3924,6824,8
02.08.202224,524,6624,0824,08
03.08.202224,1224,1323,424,08
04.08.202224,0824,3923,8624,23
05.08.202224,0224,6823,8524,55
08.08.202224,824,8524,2324,52
09.08.202224,5424,7824,2224,47
10.08.202224,5124,9424,4524,67
11.08.202224,8424,8924,4224,69
12.08.20222525,1724,5224,57
15.08.202224,724,7724,5324,64
16.08.202224,6325,1624,6224,91
17.08.202224,9125,0824,2124,24
18.08.202224,3224,924,2724,57
19.08.202224,4524,8324,3624,62
22.08.202225,6626,3625,525,5
23.08.202225,3625,7624,9325,53
24.08.202225,5325,5324,5225,09
25.08.202225,1725,2724,8325,16
26.08.202225,3125,524,7924,8
29.08.202224,5524,6424,2624,55
30.08.202224,624,9424,3624,56
31.08.202224,624,8624,424,66
01.09.202224,6824,7424,2124,42
02.09.202224,5924,9324,4424,89
05.09.202224,3724,9324,324,82
06.09.202224,8525,2424,6725,11
07.09.202224,8425,0224,4724,98
08.09.202225,0525,1724,2924,48
09.09.202224,5425,5524,4825,44
12.09.202225,6626,325,6526,3
13.09.202226,326,625,9726,06
14.09.202226,0126,0825,1925,28
15.09.202225,3325,7425,3225,5
16.09.202225,3525,4725,2425,26
19.09.202225,1725,1724,4824,62
20.09.202224,6724,8423,923,9
21.09.202223,6423,7923,3423,37
22.09.202222,9822,9822,0322,55
23.09.202222,7722,7721,8421,85
26.09.202221,8322,2521,7122,04
27.09.202222,1922,1921,5621,6
28.09.202221,3721,7220,9821,66
29.09.202221,5221,62121,22
30.09.202221,4122,3321,3321,95
03.10.202221,5521,9221,4621,82
04.10.202222,3322,5922,2122,55
05.10.202222,3722,4121,6321,74
06.10.202221,9422,1821,4721,66
07.10.202221,6121,6720,9120,91
10.10.202220,5320,720,2420,43
11.10.202220,320,6720,2720,57
12.10.202220,6120,6220,0320,05
13.10.20222020,419,7520,22
14.10.202220,720,719,6920,04
17.10.202220,0820,5919,9720,52
18.10.202220,6120,8620,3920,69
19.10.202220,7523,1820,4121,63
20.10.202221,5822,0721,3121,94
21.10.202221,922,121,4321,71
24.10.202221,7922,0321,4121,78
25.10.202221,8622,3221,7522,15
26.10.202222,0423,2821,9123,03
27.10.202222,923,422,7822,89
28.10.202222,6422,9222,0622,16
31.10.202222,5123,5622,5123,3
01.11.202223,4923,4922,6923,26
02.11.202223,2523,522,8523,29
03.11.202223,0123,3622,4822,5
04.11.202222,5923,3322,4823,2
07.11.202223,123,4622,8823,36
08.11.202223,2923,4223,0123,42
09.11.202223,3323,4422,8823,35
10.11.202223,224,2322,9724,04
11.11.202224,1924,4823,4623,62
14.11.202223,824,4723,5224,16
15.11.202224,0224,3923,8524,19
16.11.202224,0324,1523,6524
17.11.202224,1224,1223,4823,75
18.11.202223,924,4423,6424,41
21.11.202224,4424,4924,1124,35
22.11.202224,4425,1624,4324,68
23.11.202224,7325,2524,7325,22
24.11.202225,2125,7325,2125,37
25.11.202225,3825,725,2525,7
28.11.20222626,425,7825,84
29.11.202225,6326,4225,626,27
30.11.202226,326,8626,2826,56
01.12.202226,5726,8726,226,51
02.12.202226,5127,0526,527,05
05.12.202226,9827,0526,4426,62
06.12.202226,5226,8825,9826,2
07.12.202226,0526,5626,0326,44
08.12.202226,5226,8726,2926,87
09.12.202226,8726,9726,3626,67
12.12.202226,5226,6625,5926,02
13.12.202226,1726,9925,9526,52
14.12.202226,3726,6626,2426,66
15.12.202226,4326,5525,7125,79
16.12.202225,825,9325,4725,58
19.12.202225,6525,9825,6225,79
20.12.202225,725,7925,4425,62
21.12.202225,7626,0725,6826,07
22.12.202225,9926,3425,8625,88
23.12.202225,9926,1725,8726,16
27.12.202226,3426,3425,9626,04
28.12.202226,0926,1725,8425,91
29.12.202225,7926,3125,6526,28
30.12.202226,1326,4826,0226,25