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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,8813
KAPANIŞ 29,8951

En Düşük

DÜŞÜK 24,32

En Yüksek

YÜKSEK 36,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202428,1629,1128,129,02
03.01.202428,8429,228,3928,53
04.01.202428,4329,1128,3929,06
05.01.202428,8529,1528,7728,99
08.01.202428,4528,7928,0128,56
09.01.202428,5928,6128,1728,38
10.01.202428,3328,6828,1428,52
11.01.202428,7128,7627,9227,94
12.01.202428,0628,1927,8227,88
15.01.202427,927,9626,8626,95
16.01.202426,8126,9726,4126,49
17.01.202426,2626,6626,0426,25
18.01.202426,3226,4626,1226,16
19.01.202426,426,425,8926,28
22.01.202426,3926,5825,9626,43
23.01.202426,4726,5325,7426,08
24.01.202426,2626,7726,1326,57
25.01.202426,6327,0126,4426,6
26.01.202426,8427,0726,7626,95
29.01.202426,7927,1226,6227,12
30.01.202426,8627,1726,3126,64
31.01.202426,4926,6825,9426,12
01.02.202425,9826,1625,6225,93
02.02.202425,9226,1525,3525,45
05.02.202425,3325,6725,3325,52
06.02.202425,4925,7825,1725,77
07.02.202425,6725,9325,4925,49
08.02.202425,3525,6225,3125,35
09.02.202425,3225,5125,1425,14
12.02.202425,1625,8325,1325,74
13.02.202425,6125,8125,2825,47
14.02.202425,4526,2725,4526,08
15.02.202426,126,526,0526,34
16.02.202426,426,6126,1726,44
19.02.202426,2626,6726,2626,67
20.02.202426,5826,7925,9426,04
21.02.202425,8927,2725,8326,2
22.02.202426,2726,3825,2825,77
23.02.202425,8626,0225,4525,67
26.02.202425,6226,3525,625,95
27.02.202425,8126,1625,4826,08
28.02.202426,2126,2925,9125,99
29.02.202426,0326,3625,7825,88
01.03.202425,9426,0225,5625,8
04.03.202425,7425,7424,4624,71
05.03.202424,625,8924,4125,64
06.03.202425,625,6124,9225,03
07.03.202425,125,825,0125,66
08.03.202425,6525,9725,5225,72
11.03.202425,6525,8125,3225,47
12.03.202425,5625,5825,3525,5
13.03.202425,4525,6725,1225,47
14.03.202425,4925,5725,0125,18
15.03.202425,2325,382525
18.03.202424,9225,224,8825,16
19.03.202425,1225,3524,8625,3
20.03.202425,1925,2624,8624,91
21.03.20242525,0624,5224,64
22.03.202424,6624,8624,6524,75
25.03.202424,6524,724,4524,54
26.03.202424,4824,7124,3224,68
27.03.202424,7425,1124,5424,95
28.03.202425,1525,424,8925
02.04.202424,9725,124,5524,61
03.04.202424,624,6524,3924,63
04.04.202424,6425,224,6225,2
05.04.202425,0125,3724,9825,12
08.04.20242525,8524,9925,63
09.04.202425,5325,6525,0825,38
10.04.202425,4825,7125,0925,33
11.04.202425,1825,6125,1725,3
12.04.202425,5425,6725,3225,42
15.04.202425,3825,6425,2925,45
16.04.202425,5526,725,5226,61
17.04.202426,5626,926,526,51
18.04.202426,6426,7726,4126,65
19.04.202426,5526,9426,3326,9
22.04.202427,127,7127,0927,38
23.04.202427,4727,7827,4427,66
24.04.202427,5627,9227,327,32
25.04.202427,3627,5527,1227,18
26.04.202427,1227,4226,9327,21
29.04.202427,3527,7327,327,68
30.04.202427,742827,6327,97
02.05.20242828,2827,9527,97
03.05.202428,2328,3827,8927,95
06.05.202428,0228,0227,7127,87
07.05.202427,8628,1827,4228,13
08.05.202428,9229,5527,8228,48
09.05.202428,1728,3827,8328,03
10.05.202428,2428,8128,2428,67
13.05.202428,832928,4428,67
14.05.202428,5628,828,4528,65
15.05.202428,5728,7828,5428,72
16.05.202428,6428,7228,4328,52
17.05.202428,4628,627,727,94
20.05.202428,0128,0527,7227,75
21.05.202427,727,7127,2627,52
22.05.202427,5127,7327,3227,63
23.05.202427,6228,3627,5128,36
24.05.202428,1729,2528,1728,93
27.05.202428,8729,2828,8729,2
28.05.202429,2529,2728,8529,23
29.05.202429,229,3928,7729
30.05.20242929,1228,7229,03
31.05.20242929,3228,9529,28
03.06.202429,529,529,0829,17
04.06.202429,2129,6929,1229,19
05.06.202429,4330,3429,2129,64
06.06.202429,8630,6829,8430,36
07.06.202430,430,5630,0230,3
10.06.202430,130,2329,9830,16
11.06.202430,330,3229,429,43
12.06.202429,5830,1829,5230,05
13.06.202430,0930,1529,7429,93
14.06.202429,9729,9729,329,56
17.06.202429,6129,7529,2729,4
18.06.202429,5829,5828,528,63
19.06.202428,5928,6528,2228,51
20.06.202428,528,528,0828,35
21.06.202428,2928,4728,0728,07
24.06.202428,2528,4727,8128,37
25.06.202428,4228,528,1128,26
26.06.202428,2828,4927,9827,98
27.06.20242828,1627,9128,03
28.06.202428,0828,1127,8527,88
01.07.202428,0828,4428,0728,3
02.07.202428,1728,4127,9128,41
03.07.202428,5128,6428,328,46
04.07.202428,4528,7628,4328,63
05.07.202428,7129,6128,6629,1
08.07.202428,9829,328,8129,05
09.07.2024292928,628,8
10.07.202428,8729,1728,8629,01
11.07.202429,1329,2728,8229,24
12.07.202429,2229,4429,0329,35
15.07.202429,2229,3728,728,82
16.07.202428,7129,628,6529,56
17.07.202429,630,229,5330,02
18.07.202430,2130,5530,0930,23
19.07.202430,0430,2829,8529,96
22.07.202430,1230,2329,9830
23.07.202430,6431,3730,4831,34
24.07.202430,9231,530,8731,46
25.07.202431,4531,9131,1631,86
26.07.202431,7932,0631,5931,86
29.07.202431,8831,9831,6531,79
30.07.202431,7432,1831,1831,9
31.07.202432,2433,1931,9133,19
01.08.20243333,5731,7431,75
02.08.202431,4431,6531,0231,34
05.08.202430,6931,1330,3630,95
06.08.202431,1431,2230,5830,65
07.08.202430,6431,1430,5131,1
08.08.20243131,1330,7430,92
09.08.202430,8831,1730,7830,89
12.08.202430,9831,2130,7630,89
13.08.202431,0631,430,9131,34
14.08.202431,4931,6931,3431,67
15.08.202431,6931,8331,6331,63
16.08.202431,7431,9731,6131,95
19.08.202431,9932,2431,7832,08
20.08.202432,0532,1831,9132,07
21.08.20243232,4931,8932,24
22.08.202432,3932,6332,3332,54
23.08.202432,6132,932,5632,85
26.08.202432,832,9832,7332,85
27.08.202432,8733,2832,8533,23
28.08.202433,2633,4433,1933,26
29.08.202433,2633,4533,2333,24
30.08.202433,2733,6133,233,37
02.09.202433,433,4833,2533,45
03.09.202433,4933,5233,2833,45
04.09.202433,1933,8133,0333,68
05.09.202433,6333,9833,6333,8
06.09.202433,7533,7632,5533,22
09.09.202433,3533,6833,3433,63
10.09.202433,5333,8833,4133,88
11.09.20243434,0633,633,83
12.09.202433,8834,0833,6633,69
13.09.202434,5735,0334,4834,51
16.09.202434,534,533,8434,04
17.09.202434,1434,53434,44
18.09.202434,3534,4434,1234,22
19.09.202434,5534,6433,8233,85
20.09.202433,5933,7633,1233,21
23.09.202433,3833,533,133,16
24.09.202433,2733,4333,0533,29
25.09.202433,2733,3933,1933,3
26.09.202433,4533,4933,1533,42
27.09.202433,533,7933,3433,6
30.09.202433,5634,2633,3934,23
01.10.202434,3434,6834,0734,29
02.10.202434,3434,533,8334,25
03.10.202434,2834,4333,7533,96
04.10.202433,9434,3933,933,92
07.10.202433,933,9833,5733,57
08.10.202433,5133,8933,433,76
09.10.202433,8134,1933,7834,18
10.10.202434,2234,3333,5933,66
11.10.202433,6333,7433,433,55
14.10.202433,733,7533,4333,69
15.10.202433,8734,0433,5933,73
16.10.202433,7333,8133,3233,67
17.10.202433,4433,5832,9533,35
18.10.202433,3933,4733,1333,45
21.10.202433,4434,1533,3633,73
22.10.202433,5133,6233,0633,62
23.10.202433,6233,733,4233,43
24.10.202433,534,1633,3933,76
25.10.202433,6933,9233,5133,86
28.10.20243434,643434,64
29.10.202434,7434,8234,0134,07
30.10.202433,8933,8932,9733,25
31.10.202433,0533,5232,9533,52
01.11.202433,5334,0833,533,94
04.11.202433,8834,233,2333,23
05.11.202433,2534,133,1533,82
06.11.202434,7536,2434,4134,72
07.11.202434,5734,9333,7933,79
08.11.202433,8734,4233,7533,85
11.11.202433,933,9633,3333,5
12.11.202433,3733,5733,0833,16
13.11.202433,1133,3532,632,81
14.11.202432,832,9832,632,77
15.11.202432,6233,5232,3633,36
18.11.202433,2533,432,632,82
19.11.202432,7933,1132,4132,77
20.11.202432,8832,9331,9932,21
21.11.202432,383332,3832,79
22.11.202432,7933,3732,6133,31
25.11.202433,3733,633,233,36
26.11.202433,3533,4132,8432,95
27.11.202433,133,2232,9333,2
28.11.202433,1233,1832,8933,09
29.11.202433,0533,2832,9833,27
02.12.202433,2933,713333,41
03.12.202433,5333,9433,5133,87
04.12.202433,7934,1333,5934
05.12.202433,9534,2133,633,97
06.12.202433,934,0833,6133,67
09.12.202433,5733,8233,2133,74
10.12.202433,7834,0533,7433,89
11.12.202434,0534,7733,9934,72
12.12.202434,6735,1534,534,79
13.12.202434,7734,9934,5934,85
16.12.202434,9235,0634,6434,83
17.12.202434,5734,6733,8834,05
18.12.20243434,3933,9434,19
19.12.202434,1234,1233,4833,48
20.12.202433,2933,2932,7433,2
23.12.20243333,5632,8933,45
27.12.202433,4733,533,2333,48
30.12.202433,3533,6333,2133,54