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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 42,9249
KAPANIŞ 42,9596

En Düşük

DÜŞÜK 31,6

En Yüksek

YÜKSEK 50,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202533,5133,6733,1533,49
03.01.202533,4233,6333,2233,49
06.01.202533,5434,2233,5434,22
07.01.202534,1234,4433,934,17
08.01.202534,1834,5833,9634,52
09.01.202534,4835,1134,4735,07
10.01.202535,0435,1534,835,08
13.01.202535,0135,0934,5434,54
14.01.202534,5735,0734,4334,81
15.01.202534,9935,3934,8835,39
16.01.202535,4835,635,235,6
17.01.202535,7536,6835,7536,3
20.01.202536,2236,5936,236,38
21.01.202536,2436,4736,0936,21
22.01.202536,2536,3935,8335,91
23.01.202536,1836,8836,1436,8
24.01.202536,9837,0836,5936,72
27.01.202536,723736,5936,92
28.01.202536,8137,3636,7437,13
29.01.202537,0137,3136,5437,16
30.01.202537,137,3537,0237,21
31.01.202537,2137,3936,9736,97
03.02.202536,5237,2736,537,18
04.02.20253737,1636,5236,92
05.02.202536,8937,1436,6737,14
06.02.202537,2537,3836,5236,67
07.02.202536,537,2536,537,18
10.02.202537,2737,5537,1337,55
11.02.202537,5438,0937,5238,03
12.02.202538,238,237,7638,18
13.02.202538,1638,4838,0638,22
14.02.202537,8638,0437,1737,26
17.02.202537,237,3537,0337,27
18.02.202537,337,336,6537,02
19.02.202537,137,1936,4936,75
20.02.202536,9436,9436,2736,42
21.02.202536,2736,5836,0836,49
24.02.202536,636,8536,4736,54
25.02.202536,6536,9536,4136,56
26.02.202538,2539,6337,8338,93
27.02.202538,838,837,7238,22
28.02.202538,3738,6438,0438,46
03.03.202538,5139,7238,2939,23
04.03.202539,239,738,7939,41
05.03.202539,8940,7239,8640,55
06.03.202540,3340,940,0440,65
07.03.202540,4940,4939,5440,23
10.03.202540,3540,3539,2539,3
11.03.202539,4439,5738,2638,29
12.03.202538,5839,4438,5639,44
13.03.202539,439,4438,8738,94
14.03.202538,9739,7138,7939,66
17.03.202539,6840,2339,4939,92
18.03.202540,140,1739,8539,9
19.03.202539,5740,1339,5740
20.03.202540,140,1439,539,56
21.03.202539,6939,9639,4839,67
24.03.202539,8339,8439,0539,31
25.03.202539,540,1339,4639,96
26.03.202540,2640,5840,0240,25
27.03.202540,140,2439,8540
28.03.202539,8740,2139,7940,01
31.03.202539,6839,7138,939,37
01.04.202539,5439,8339,3339,48
02.04.202539,239,538,4739,5
03.04.202539,1740,1938,9339,71
04.04.202539,4839,6437,5438,06
07.04.202534,8137,4531,636,12
08.04.202536,4737,5136,337,13
09.04.202536,1336,434,7635,17
10.04.202537,0637,2336,4736,56
11.04.202536,8437,0236,0436,57
14.04.202537,3438,2337,0938,23
15.04.202538,3239,1238,3239,12
16.04.202539,0539,638,8939,5
17.04.202539,5539,5638,7239,01
22.04.202539,1839,6839,0939,55
23.04.202539,939,9239,0239,48
24.04.202539,2140,0639,1939,85
25.04.202539,9640,2739,7439,85
28.04.202540,340,6440,1840,64
29.04.202540,7441,0540,4640,94
30.04.20254141,840,9741,8
02.05.202541,9542,541,7842,21
05.05.202542,2242,5842,0342,58
06.05.202542,4542,7242,0242,62
07.05.20254344,0641,8943,2
08.05.202543,3643,3642,7942,88
09.05.202542,9543,2242,4243,16
12.05.202543,5843,5842,6342,9
13.05.202543,1743,2742,1842,31
14.05.202542,1342,3541,7741,77
15.05.202541,8542,6541,5642,52
16.05.202542,9643,1142,3543,08
19.05.202543,0843,3242,7943,32
20.05.202543,7544,0343,344,03
21.05.202543,8143,9243,4443,52
22.05.202543,343,643,1843,37
23.05.202543,3243,5842,5143,15
26.05.202542,9343,1242,6943,12
27.05.202543,1243,4142,9943,33
28.05.202543,243,3242,5442,54
29.05.202542,7942,7942,2342,38
30.05.202542,4843,2142,443,18
02.06.202542,9144,1742,8744,03
03.06.202544,344,3643,3743,49
04.06.202543,7943,943,4643,86
05.06.202544,1744,3243,7844,24
06.06.202544,2544,444,0344,29
09.06.202544,144,3743,7143,93
10.06.202544,144,1743,6143,98
11.06.202543,9444,1443,743,97
12.06.202543,8744,3543,7744,24
13.06.202543,8244,243,7844
16.06.202544,144,3843,9543,98
17.06.202543,5543,6942,9243,01
18.06.202542,8542,9441,8442,04
19.06.202541,7741,8741,4141,63
20.06.202541,9442,1741,7742,01
23.06.202541,6642,4541,641,77
24.06.202542,1642,6341,9642,26
25.06.202542,3942,441,9141,95
26.06.202542,0842,2441,9742,19
27.06.202542,3942,6142,1642,59
30.06.202542,942,9442,4942,68
01.07.202542,8842,9142,3142,64
02.07.202542,742,7142,0842,28
03.07.202542,1342,5942,0642,39
04.07.202542,1742,5142,1742,48
07.07.202542,5942,7542,2842,43
08.07.202542,2742,2841,4841,99
09.07.202541,8442,5841,7842,28
10.07.202542,4942,5541,7542,22
11.07.202542,0742,2141,8341,94
14.07.202541,6542,0541,6241,98
15.07.202542,0242,0541,3541,41
16.07.202541,2941,4840,9440,94
17.07.202540,9141,2540,7941,25
18.07.202541,441,440,840,89
21.07.202540,8941,0840,3340,76
22.07.202540,7441,7840,741,72
23.07.202542,242,341,7441,89
24.07.202542,2642,5342,0342,2
25.07.202542,0242,1741,6642,01
28.07.202542,1542,2741,6541,9
29.07.202542,0242,4941,9242,3
30.07.202542,4542,742,3142,46
31.07.202542,6742,6941,9141,98
01.08.202541,4241,5341,0941,09
04.08.202541,2741,641,1741,49
05.08.202541,2841,6141,1441,44
06.08.202542,0142,2141,2641,64
07.08.202541,6542,2841,2242,28
08.08.202542,5944,0842,4543,74
11.08.202544,0744,1343,6543,8
12.08.202543,8244,1643,5744,16
13.08.202544,4945,5944,445,57
14.08.202545,5346,2945,5346,07
15.08.202546,2646,3745,6246,01
18.08.202546,0446,6145,9846,61
19.08.202546,4547,0246,4346,64
20.08.202546,6447,1846,5547,15
21.08.202547,0247,7546,9947,57
22.08.202547,3948,0747,3947,69
25.08.202547,4447,5447,2547,32
26.08.20254747,3346,8447,02
27.08.202547,0547,1346,5846,6
28.08.202546,7246,946,1746,36
29.08.202546,2446,7946,2446,41
01.09.202546,6546,9246,546,71
02.09.202546,7246,8946,4446,5
03.09.202546,6546,8646,2846,52
04.09.202546,4747,6246,4747,18
05.09.202547,2947,3946,7146,82
08.09.202546,9747,2746,7747,24
09.09.202547,3647,7647,1347,25
10.09.202547,1747,5347,0447,26
11.09.202547,2647,4946,9247,1
12.09.202547,0347,1746,5446,54
15.09.202546,6747,1846,5646,86
16.09.202546,7747,4446,747,12
17.09.202546,9947,5846,7447,5
18.09.202547,5147,6746,9647,02
19.09.20254747,3546,8846,88
22.09.202546,9546,9546,4146,77
23.09.202546,9947,2946,7247,05
24.09.20254747,0146,4546,77
25.09.202546,5646,7646,1646,16
26.09.202546,1646,6945,8446,35
29.09.202546,5646,7246,3846,47
30.09.202546,4947,446,4647,4
01.10.202547,4147,646,6447,4
02.10.202547,4347,5246,6147,01
03.10.20254747,4546,9147,16
06.10.202547,0147,2346,5446,6
07.10.202546,446,445,9446,31
08.10.202546,4347,5345,9647,51
09.10.202547,4148,3447,3748,15
10.10.20254848,2347,747,7
13.10.202547,8648,2247,4948,06
14.10.202548,3849,0248,2748,56
15.10.202548,6348,9647,5447,54
16.10.202547,547,9946,247,21
17.10.202547,0947,8747,0447,64
20.10.202547,6948,247,5548,2
21.10.202548,2248,3247,8748,13
22.10.202548,248,4847,8948,28
23.10.202548,349,3147,9848,97
24.10.202548,9349,0948,5549
27.10.202549,149,3948,9949,39
28.10.202549,7650,0249,3849,72
29.10.202549,5650,6449,4750,56
30.10.202550,650,7450,1650,36
31.10.202550,4250,4249,9850,02
03.11.202549,9449,9449,2749,27
04.11.202548,914948,0348,52
05.11.202549,3949,8447,7648,05
06.11.202548,4648,6647,9548,25
07.11.202548,2548,5547,4947,64
10.11.202547,6848,0647,5247,91
11.11.202548,1748,8947,6948,89
12.11.202549,0949,8748,9849,77
13.11.20255050,148,9149,03
14.11.202548,7948,8148,0448,72
17.11.202548,7249,2148,5748,85
18.11.202548,1948,4147,147,54
19.11.202547,3547,4146,6946,69
20.11.202546,8447,2746,5546,78
21.11.202546,2247,1246,0646,94
24.11.202547,2547,644747,2
25.11.202547,3347,847,0147,66
26.11.202547,6847,747,0847,39
27.11.202547,3547,4947,1547,36
28.11.202547,447,446,9547,33
01.12.202547,1347,2446,3146,37
02.12.202546,2446,8646,1746,86
03.12.202546,6847,4646,6447,21
04.12.202547,548,2847,3748,01
05.12.202548,0548,3147,5547,72
08.12.202547,6248,4847,4547,57
09.12.202547,4347,5546,746,7
10.12.202546,948,0546,8948,03
11.12.202548,3248,3947,7348,12
12.12.202547,7847,8247,247,5
15.12.202547,9249,147,5748,36
16.12.202548,5248,7347,1747,43
17.12.202547,5348,2147,3847,79
18.12.202547,5248,0347,4947,98
19.12.202547,8648,3847,7448,3
22.12.202548,2848,5547,8348,55
23.12.202548,6848,848,348,64
29.12.202548,7848,8548,4148,6
30.12.202548,848,9848,548,98