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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26,9783
KAPANIŞ 26,9861

En Düşük

DÜŞÜK 23,29

En Yüksek

YÜKSEK 31,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202326,326,6526,2426,44
03.01.202326,8127,2226,5827,08
04.01.202327,227,9827,1727,91
05.01.202327,8528,327,6828,19
06.01.202328,328,9228,2228,63
09.01.202328,5728,7328,2728,3
10.01.202328,1528,3427,427,51
11.01.202327,6128,2927,3828
12.01.202328,2228,928,0228,4
13.01.202328,428,5428,0428,21
16.01.202328,428,7228,428,55
17.01.202328,5528,7828,2428,55
18.01.202328,5728,7728,2128,39
19.01.202328,3128,4327,7128
20.01.202328,1828,3527,9928,33
23.01.202328,4428,5327,8928,15
24.01.202328,2328,2627,5927,71
25.01.202327,5827,7326,8227,04
26.01.202327,1227,1326,1526,37
27.01.202326,526,8326,1726,75
30.01.202326,4826,8526,3626,82
31.01.202326,7726,7726,3826,53
01.02.202326,6326,7126,4126,61
02.02.202326,6827,3326,527,23
03.02.202327,1327,1926,6727,11
06.02.202327,0627,226,8527,12
07.02.202327,0627,426,9327,4
08.02.202327,5428,0327,4927,82
09.02.202327,9229,7127,628,93
10.02.202328,828,9328,0128,12
13.02.202328,1328,3827,9328,21
14.02.202328,2628,5128,1628,3
15.02.202328,3428,5228,2428,43
16.02.202328,628,7228,2528,54
17.02.202328,4429,0528,2628,99
20.02.202329,0729,2128,8429,08
21.02.202329,0429,3828,8128,85
22.02.202328,2628,3126,8727,59
23.02.202327,5627,625,826,26
24.02.202326,3326,8426,0526,32
27.02.202326,2126,6526,1726,6
28.02.202326,3526,4425,8326,03
01.03.202325,9225,9725,0325,09
02.03.20232525,2124,8124,95
03.03.202325,0925,1424,8724,91
06.03.20232525,0224,5924,71
07.03.202324,6824,7424,324,32
08.03.202324,2424,3924,0424,34
09.03.202324,2524,323,8623,88
10.03.202323,6524,1423,5124,03
13.03.202324,0324,0423,4923,83
14.03.202323,8823,9823,6723,93
15.03.202323,8624,1623,3623,46
16.03.202323,7523,923,3423,75
17.03.202323,7524,1223,3623,69
20.03.202323,7423,8923,2923,81
21.03.202323,9424,5323,9424,37
22.03.202324,3424,4924,2924,34
23.03.202324,1624,2723,9224,17
24.03.202324,0224,0223,3323,6
27.03.202323,8824,1623,8524,02
28.03.202324,224,3323,7223,94
29.03.202323,9724,2723,824,15
30.03.202324,324,524,2724,4
31.03.202324,512524,3924,85
03.04.202324,825,1424,724,89
04.04.202324,9625,0924,7624,76
05.04.202324,8225,1824,8124,93
06.04.202325,0225,6924,9325,46
11.04.202325,5525,7125,1925,39
12.04.202325,4225,6725,225,27
13.04.202325,2925,5325,0125,38
14.04.202325,526,1625,525,73
17.04.202325,7225,9625,4725,66
18.04.202325,7125,8825,6225,78
19.04.202325,7426,0825,5225,93
20.04.202325,9125,9125,1825,24
21.04.202325,2225,8125,2125,74
24.04.202325,7726,325,726,08
25.04.202325,925,9125,3525,59
26.04.202325,4925,7525,325,7
27.04.202325,7626,2625,6926
28.04.202326,1226,2925,8926,22
02.05.202326,226,2625,3525,44
03.05.202325,5825,8225,3925,82
04.05.202325,8225,9624,7125,07
05.05.202325,325,4225,0725,42
08.05.202325,3125,5225,1625,44
09.05.202326,2627,6826,1427,66
10.05.202327,8829,0527,6828,22
11.05.202328,2928,427,4927,8
12.05.202328,0628,1327,5427,65
15.05.202327,7927,8627,4727,78
16.05.202327,8328,1827,7827,9
17.05.202327,7728,1527,6127,64
18.05.202327,127,3726,9927,13
19.05.202327,227,627,1527,49
22.05.202327,5727,6527,3327,4
23.05.202327,4228,1527,3627,42
24.05.202327,2527,3326,6226,98
25.05.202327,1127,9226,5126,52
26.05.202326,5526,8926,2826,75
29.05.202326,9727,0226,7526,89
30.05.202326,9326,9426,1326,16
31.05.202326,0726,1325,5825,59
01.06.202325,7525,8525,625,75
02.06.202326,1926,3325,9226,23
05.06.202326,2126,3325,8625,92
06.06.202325,8425,9225,6225,88
07.06.202325,9826,125,7225,88
08.06.202325,9426,1325,6526
09.06.202326,0726,1325,7825,83
12.06.202325,926,0325,4425,44
13.06.202325,6525,6525,0525,34
14.06.202325,4225,6825,325,57
15.06.202325,4825,6425,2825,49
16.06.202325,525,8725,2925,86
19.06.202325,7325,9225,4725,49
20.06.202325,4525,6825,3425,48
21.06.202325,625,625,3425,43
22.06.202325,2225,2324,7725
23.06.20232525,4724,9325,19
26.06.202325,1925,1924,7324,74
27.06.202324,6924,7124,0224,3
28.06.202324,4124,924,2724,9
29.06.202324,9925,124,624,92
30.06.202325,1125,4424,9425,37
03.07.202325,526,0425,4325,92
04.07.202325,926,1225,8126,05
05.07.202325,9926,0425,6625,78
06.07.202325,625,624,7224,76
07.07.202324,6624,7924,4524,64
10.07.202324,5624,7624,5224,58
11.07.202324,7525,0824,6425,05
12.07.202325,0625,792525,72
13.07.202325,7526,1425,725,95
14.07.202325,9126,2725,8726,11
17.07.202326,0926,3326,0926,12
18.07.202326,126,6626,126,61
19.07.202326,6526,7826,2826,43
20.07.202326,628,3326,628,12
21.07.202328,1428,4727,9328,47
24.07.202328,0428,2527,5528
25.07.202328,0228,0727,7327,86
26.07.202327,8528,6427,8528,44
27.07.202328,6629,7728,5928,69
28.07.202328,728,928,4828,77
31.07.202328,7528,9528,5328,53
01.08.202328,5428,9928,528,68
02.08.202328,3628,5927,7328,57
03.08.202328,4228,7127,8528,41
04.08.202328,5228,5827,7928,05
07.08.20232828,2327,9228,2
08.08.202328,1628,3627,9928,32
09.08.202328,8528,9928,5328,67
10.08.202328,8829,9928,7929,86
11.08.202329,730,329,6830,14
14.08.202330,1230,3529,5729,87
15.08.202329,9730,1829,8229,99
16.08.202329,9729,9729,5329,78
17.08.202329,6129,7829,1329,41
18.08.202329,3229,4228,9729,18
21.08.202329,329,5229,0629,22
22.08.202329,3829,4529,0529,21
23.08.202329,2629,3229,0729,13
24.08.202329,3229,529,1929,3
25.08.202329,2129,5129,1829,34
28.08.202329,5129,7229,4529,53
29.08.202329,5229,7429,4929,59
30.08.202329,7129,7129,3229,35
31.08.202329,3929,7429,3629,61
01.09.202329,6529,6529,3429,44
04.09.202329,5429,729,4529,49
05.09.20232929,3528,6828,73
06.09.202328,6328,652828,1
07.09.202328,0128,427,828,4
08.09.202328,5128,5328,0228,21
11.09.202328,4328,5728,2128,51
12.09.202328,3928,7328,3928,58
13.09.202328,528,7728,4528,64
14.09.202328,7629,428,729,4
15.09.202329,7230,1629,529,83
18.09.202329,830,2729,6230,12
19.09.202330,1230,553030,52
20.09.202330,6631,2230,431,11
21.09.202330,8731,1830,7131,05
22.09.202330,7230,9930,4130,65
25.09.202330,5530,6830,130,26
26.09.202330,2630,4530,0130,11
27.09.202330,0530,128,8929,03
28.09.202329,0629,4128,9929,3
29.09.202329,3729,7829,3729,46
02.10.202329,329,3428,228,4
03.10.202328,3228,7828,0828,26
04.10.202327,6728,1227,5127,95
05.10.202328,1328,1627,7427,95
06.10.202328,0128,0727,6828,07
09.10.20232828,0627,6227,79
10.10.202327,9627,9827,4227,68
11.10.202324,6425,6924,0225,51
12.10.202325,626,2625,3925,68
13.10.202325,4325,825,325,55
16.10.202325,5825,6224,7125,19
17.10.202325,1425,3224,8525,27
18.10.202325,1725,2724,4824,79
19.10.202324,6925,1424,6824,9
20.10.202324,6725,2924,6625,22
23.10.202325,2425,3824,9725,3
24.10.202325,2425,4125,0825,18
25.10.202325,125,3624,8224,98
26.10.202324,8825,0124,5824,67
27.10.202324,5124,7324,3524,45
30.10.202324,6124,6524,1624,28
31.10.202324,3824,5324,124,24
01.11.202324,2524,3923,9324,3
02.11.202324,525,9524,325,72
03.11.202325,6825,825,2225,31
06.11.202325,2525,7225,2525,38
07.11.202325,2525,3124,7525,18
08.11.202325,1826,2125,1125,73
09.11.202325,8425,9425,3225,51
10.11.202325,3925,524,9225,04
13.11.20232525,924,825,9
14.11.202325,9326,9725,9326,87
15.11.202326,9227,1526,726,86
16.11.202326,7526,9726,7226,76
17.11.202327,1327,5427,1227,32
20.11.202327,3527,5527,2527,39
21.11.202327,2627,6927,2627,62
22.11.202327,5627,8927,5327,74
23.11.202327,7327,9427,6327,94
24.11.202327,9328,0527,8427,94
27.11.202327,8728,2927,8728,2
28.11.202328,0428,5727,9628,5
29.11.202328,4728,9528,2828,57
30.11.202328,5729,2428,5629,09
01.12.202329,229,3128,9829,09
04.12.202329,1229,5129,1229,29
05.12.202329,2829,3628,3828,72
06.12.202328,7128,828,1328,8
07.12.202328,7628,8128,3628,52
08.12.202328,528,8128,3228,53
11.12.202328,5128,5928,1328,25
12.12.202328,3928,6128,2528,32
13.12.202328,2728,3828,1228,26
14.12.20232929,3828,428,58
15.12.202328,5628,627,7728,09
18.12.202327,912827,6727,74
19.12.202327,7227,8527,527,79
20.12.202327,928,6327,8828,49
21.12.202328,3128,8428,2528,57
22.12.202328,728,828,4928,61
27.12.202328,5128,6528,2728,37
28.12.202328,3728,4628,2628,36
29.12.202328,3328,4328,0728,07