גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרזניוס אס.אי. > גרפים

עדכון אחרון 08.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרזניוס אס.אי.

Fresenius SE

מניה FRE Germany-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13:20					0.00
13:30	40.975	40.975	40.975	40.975	0.00
13:40	40.975	40.975	40.975	40.975	0.00
13:50	40.8685	40.8685	40.8685	40.8685	18,915.00
14:00	40.8685	40.8685	40.8685	40.8685	0.00
14:10	40.8685	40.8685	40.8685	40.8685	0.00
14:20	40.8685	40.8685	40.8685	40.8685	0.00
14:30	40.8685	40.8685	40.8685	40.8685	0.00
14:40	40.8685	40.8685	40.8685	40.8685	0.00
14:50	41.0209	41.0209	41.0209	41.0209	93,587.00
15:00	41.0209	41.0209	41.0209	41.0209	0.00
15:10	41.0209	41.0209	41.0209	41.0209	0.00
15:20	41.0209	41.0209	41.0209	41.0209	0.00
15:30	41.0209	41.0209	41.0209	41.0209	0.00
15:40	41.0209	41.0209	41.0209	41.0209	0.00
15:50	41.0209	41.0209	41.0209	41.0209	0.00
16:00	41.0209	41.0209	41.0209	41.0209	0.00
16:10	41.0209	41.0209	41.0209	41.0209	0.00
16:20	41.0209	41.0209	41.0209	41.0209	0.00
16:30	41.0209	41.0209	41.0209	41.0209	0.00
16:40	41.0209	41.0209	41.0209	41.0209	0.00
16:50	41.0209	41.0209	41.0209	41.0209	0.00
17:00	41.0209	41.0209	41.0209	41.0209	0.00
17:10	41.0209	41.0209	41.0209	41.0209	0.00
17:20	41.0209	41.0209	41.0209	41.0209	0.00
17:30	41.45	41.45	41.45	41.45	198.00
17:40	41.4416	41.4416	41.4416	41.4416	29,948.00
17:50	41.4416	41.4416	41.4416	41.4416	0.00
18:00	41.4416	41.4416	41.4416	41.4416	0.00
18:10	41.4416	41.4416	41.4416	41.4416	0.00
18:20	41.4416	41.4416	41.4416	41.4416	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2026 11:00	40.4991	40.4991	40.4991	40.4991	56.00
05.05.2026 11:30	40.4991	40.4991	40.4991	40.4991	1,392.00
05.05.2026 12:00	40.4991	40.4991	40.4991	40.4991	1,392.00
05.05.2026 12:30	40.248	40.248	40.248	40.248	56.00
05.05.2026 13:00	40.2771	40.2771	40.2771	40.2771	56.00
05.05.2026 13:30	40.2771	40.2771	40.2771	40.2771	1,407.00
05.05.2026 14:00	40.2771	40.2771	40.2771	40.2771	1,407.00
05.05.2026 14:30	40.1927	40.1927	40.1927	40.1927	56.00
05.05.2026 15:00	40.1622	40.1622	40.1622	40.1622	57.00
05.05.2026 15:30	40.1622	40.1622	40.1622	40.1622	1,422.00
05.05.2026 16:00	40.5696	40.5696	40.5696	40.5696	1,564.00
05.05.2026 16:30	40.18	40.18	40.18	40.18	2,444.00
05.05.2026 17:00	39.5055	39.5055	39.5055	39.5055	60,855.00
05.05.2026 17:30	39.5787	39.4498	39.5055	39.4498	12,556.00
05.05.2026 18:00	39.4737	39.4737	39.4737	39.4737	4,224.00
06.05.2026 10:00	39.435	39.1662	39.435	39.1662	39.00
06.05.2026 10:30	39.31	39.31	39.31	39.31	27.00
06.05.2026 11:00	39.3311	39.2716	39.3311	39.2716	63.00
06.05.2026 11:30	39.3062	38.9275	38.9834	39.3062	114.00
06.05.2026 12:00	38.9751	38.9751	38.9751	38.9751	52.00
06.05.2026 12:30	38.9742	38.9742	38.9742	38.9742	52.00
06.05.2026 13:00	39.0097	38.8978	39.0097	38.9046	189.00
06.05.2026 13:30	38.8273	38.5216	38.5886	38.7706	420.00
06.05.2026 14:00	38.9171	38.8369	38.8369	38.8726	318.00
06.05.2026 14:30	39.0435	38.9934	38.9934	39.0435	167.00
06.05.2026 15:00	38.89	38.89	38.89	38.89	94.00
06.05.2026 15:30	39.2703	38.5128	38.5128	39.2703	209.00
06.05.2026 16:00	39.2872	39.1681	39.2872	39.1681	222.00
06.05.2026 16:30	39.2164	39.2085	39.2164	39.2085	3,726.00
06.05.2026 17:00	39.7051	39.6038	39.7051	39.6038	5,541.00
06.05.2026 17:30	40.2572	40.2572	40.2572	40.2572	3,118.00
06.05.2026 18:00	40.125	39.9395	40.125	39.9395	6,256.00
07.05.2026 10:00	40.004	39.7496	39.7496	40.004	56.00
07.05.2026 10:30	39.9511	39.843	39.9511	39.843	125.00
07.05.2026 11:00	39.7875	39.7651	39.7651	39.7875	112.00
07.05.2026 11:30	39.8939	39.8939	39.8939	39.8939	65.00
07.05.2026 12:00	40.2102	40.2102	40.2102	40.2102	2,091.00
07.05.2026 12:30	40.2102	40.2102	40.2102	40.2102	84.00
07.05.2026 13:00	40.2979	40.1514	40.2979	40.1514	214.00
07.05.2026 13:30	40.3036	40.3036	40.3036	40.3036	117.00
07.05.2026 14:00	40.2615	40.2603	40.2603	40.2615	256.00
07.05.2026 14:30	40.3427	40.3025	40.3025	40.3425	418.00
07.05.2026 15:00	40.37	40.3049	40.3049	40.3459	476.00
07.05.2026 15:30	40.5369	40.4155	40.4155	40.5154	3,130.00
07.05.2026 16:00	40.421	40.3498	40.421	40.3498	2,795.00
07.05.2026 16:30	40.5007	40.2771	40.2771	40.5007	7,141.00
07.05.2026 17:00	40.6878	40.5128	40.6152	40.5128	7,429.00
07.05.2026 17:30	40.6222	40.5487	40.5487	40.6222	6,080.00
07.05.2026 18:00	40.7086	40.515	40.7086	40.515	7,825.00
08.05.2026 13:00	40.975	40.975	40.975	40.975	8.00
08.05.2026 13:30	40.93	40.8685	40.93	40.8685	797.00
08.05.2026 14:00	41.0171	41.0171	41.0171	41.0171	71,525.00
08.05.2026 14:30	41.0209	40.8685	41.0209	41.0209	12,949.00
08.05.2026 15:00	41.0209	41.0209	41.0209	41.0209	112,703.00
08.05.2026 15:30	41.0209	41.0209	41.0209	41.0209	112,703.00
08.05.2026 16:00	41.0209	41.0209	41.0209	41.0209	112,703.00
08.05.2026 16:30	41.0209	41.0209	41.0209	41.0209	112,703.00
08.05.2026 17:00	41.45	41.45	41.45	41.45	4,679.00
08.05.2026 17:30	41.4416	41.4416	41.4416	41.4416	5,919.00
08.05.2026 18:00	41.4416	41.4416	41.4416	41.4416	158,667.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.05.2025	43.29	42.75	43.27	42.78	18,397.00
13.05.2025	43.26	42.33	42.85	42.33	8,046.00
14.05.2025	42.25	41.85	42.10	41.85	1,805.00
15.05.2025	42.61	42.46	42.46	42.61	552.00
16.05.2025	42.93	42.40	42.46	42.93	6,844.00
19.05.2025	43.29	43.06	43.06	43.29	3,147.00
20.05.2025	43.99	43.46	43.46	43.98	2,827.00
21.05.2025	43.77	43.44	43.77	43.55	830.00
22.05.2025	43.54	43.54	43.54	43.55	830.00
23.05.2025	43.24	43.24	43.24	43.24	104.00
26.05.2025	43.24	43.24	43.24	43.24	104.00
27.05.2025	43.35	43.13	43.13	43.35	754.00
28.05.2025	42.69	42.69	42.69	42.69	259.00
29.05.2025	42.69	42.69	42.69	42.69	259.00
30.05.2025	43.10	42.89	42.92	43.09	935.00
02.06.2025	43.54	43.49	43.49	43.54	360.00
03.06.2025	43.84	43.38	43.83	43.52	5,297.00
04.06.2025	43.78	43.56	43.56	43.79	2,245.00
05.06.2025	44.24	43.88	44.16	44.24	1,171.00
06.06.2025	44.24	44.24	44.24	44.24	236.00
09.06.2025	43.96	43.90	43.90	43.96	408.00
10.06.2025	43.88	43.65	43.88	43.65	549.00
11.06.2025	44.08	43.81	43.81	44.00	699.00
12.06.2025	44.18	44.18	44.18	44.18	233.00
13.06.2025	44.18	44.18	44.18	44.18	233.00
16.06.2025	44.19	43.97	44.19	43.98	3,896.00
17.06.2025	43.26	42.97	43.03	42.97	498.00
18.06.2025	42.51	41.84	42.51	42.11	896.00
19.06.2025	41.73	41.67	41.73	41.67	448.00
20.06.2025	41.67	41.67	41.67	41.67	448.00
23.06.2025	42.31	41.84	42.31	41.84	541.00
24.06.2025	42.47	42.22	42.47	42.23	686.00
25.06.2025	42.33	42.33	42.33	42.33	244.00
26.06.2025	42.33	42.33	42.33	42.33	244.00
27.06.2025	42.50	42.50	42.50	42.50	253.00
30.06.2025	42.67	42.67	42.67	42.67	332.00
01.07.2025	42.67	42.67	42.67	42.67	332.00
02.07.2025	42.21	42.21	42.21	42.21	241.00
03.07.2025	42.46	42.22	42.31	42.22	1,722.00
04.07.2025	42.22	42.22	42.22	42.22	1,722.00
07.07.2025	42.49	42.31	42.49	42.32	760.00
08.07.2025	42.31	42.31	42.31	42.32	760.00
09.07.2025	42.40	42.37	42.40	42.37	995.00
10.07.2025	42.35	41.91	42.35	41.98	695.00
11.07.2025	41.97	41.97	41.97	41.97	245.00
14.07.2025	41.88	41.81	41.87	41.88	735.00
15.07.2025	41.71	41.41	41.60	41.41	955.00
16.07.2025	41.42	41.26	41.27	41.26	1,332.00
17.07.2025	41.04	40.92	41.04	40.93	522.00
18.07.2025	40.92	40.92	40.92	40.93	522.00
21.07.2025	40.92	40.92	40.92	40.93	0.00
22.07.2025	41.44	41.44	41.44	41.44	116.00
23.07.2025	41.44	41.44	41.44	41.44	116.00
24.07.2025	41.44	41.44	41.44	41.44	0.00
25.07.2025	41.44	41.44	41.44	41.44	0.00
28.07.2025	41.44	41.44	41.44	41.44	0.00
29.07.2025	42.27	42.22	42.22	42.27	487.00
30.07.2025	42.27	42.27	42.27	42.27	487.00
31.07.2025	42.29	42.29	42.29	42.29	246.00
01.08.2025	41.24	41.19	41.24	41.19	491.00
04.08.2025	41.37	41.37	41.37	41.37	251.00
05.08.2025	41.57	41.57	41.57	41.57	210.00
06.08.2025	41.57	41.57	41.57	41.57	210.00
07.08.2025	41.57	41.57	41.57	41.57	0.00
08.08.2025	41.57	41.57	41.57	41.57	0.00
11.08.2025	41.57	41.57	41.57	41.57	0.00
12.08.2025	43.78	43.78	43.78	43.78	472.00
13.08.2025	45.20	45.04	45.04	45.20	455.00
14.08.2025	46.16	45.86	45.86	46.16	806.00
15.08.2025	46.11	46.11	46.11	46.11	6.00
18.08.2025	46.35	46.35	46.35	46.36	441.00
19.08.2025	46.88	46.80	46.88	46.80	552.00
20.08.2025	46.65	46.65	46.65	46.65	220.00
21.08.2025	47.73	47.51	47.51	47.73	452.00
22.08.2025	47.83	47.69	47.74	47.69	564.00
25.08.2025	47.51	47.39	47.51	47.39	719.00
26.08.2025	47.39	47.39	47.39	47.39	719.00
27.08.2025	47.39	47.39	47.39	47.39	0.00
28.08.2025	46.80	46.79	46.79	46.80	1,000.00
29.08.2025	46.59	46.59	46.59	46.59	220.00
01.09.2025	46.59	46.59	46.59	46.59	220.00
02.09.2025	46.78	46.78	46.78	46.78	219.00
03.09.2025	46.51	46.51	46.51	46.51	184.00
04.09.2025	46.51	46.51	46.51	46.51	184.00
05.09.2025	47.08	47.08	47.08	47.08	70.00
08.09.2025	47.00	47.00	47.00	47.00	217.00
09.09.2025	47.00	47.00	47.00	47.00	217.00
10.09.2025	47.00	47.00	47.00	47.00	0.00
11.09.2025	47.00	47.00	47.00	47.00	0.00
12.09.2025	46.69	46.69	46.69	46.70	0.00
15.09.2025	46.98	46.98	46.98	46.98	217.00
16.09.2025	47.22	47.22	47.22	47.23	214.00
17.09.2025	47.22	47.22	47.22	47.23	214.00
18.09.2025	47.21	47.21	47.21	47.21	431,020.00
19.09.2025	47.22	47.04	47.04	47.20	1,086,133.00
22.09.2025	46.82	46.47	46.47	46.82	446,170.00
23.09.2025	47.08	46.76	47.08	46.85	309,646.00
24.09.2025	46.89	46.74	46.74	46.85	266,409.00
25.09.2025	46.60	46.33	46.58	46.34	360,405.00
29.09.2025	46.69	46.49	46.67	46.59	361,530.00
30.09.2025	47.16	46.65	46.66	47.13	949,514.00
01.10.2025	47.59	46.72	46.72	47.59	550,657.00
02.10.2025	47.47	46.69	47.47	46.86	510,001.00
03.10.2025	47.17	47.01	47.02	47.17	409,683.00
06.10.2025	47.15	46.67	47.12	46.67	280,310.00
07.10.2025	46.29	46.06	46.06	46.26	905,809.00
08.10.2025	47.31	47.00	47.00	47.31	550,036.00
09.10.2025	48.31	47.90	47.90	48.31	583,790.00
10.10.2025	48.03	47.85	47.85	47.87	488,305.00
13.10.2025	48.14	47.85	48.14	47.98	461,687.00
14.10.2025	48.82	48.49	48.52	48.57	736,243.00
15.10.2025	48.76	48.62	48.76	48.62	622,098.00
16.10.2025	47.08	46.65	46.65	47.08	711,382.00
17.10.2025	47.81	47.09	47.22	47.72	1,349,492.00
20.10.2025	48.05	47.69	47.69	48.05	541,600.00
21.10.2025	48.22	48.22	48.22	48.22	359,351.00
22.10.2025	48.35	48.35	48.35	48.35	302,785.00
23.10.2025	49.17	49.17	49.17	49.17	556,532.00
24.10.2025	49.05	48.64	48.71	49.04	220,952.00
28.10.2025	49.90	49.57	49.90	49.60	551,566.00
29.10.2025	50.62	49.52	49.52	50.55	472,624.00
30.10.2025	50.70	50.42	50.70	50.42	268,396.00
31.10.2025	50.42	50.18	50.42	50.18	323,430.00
03.11.2025	49.94	49.57	49.89	49.57	395,920.00
05.11.2025	48.03	48.03	48.03	48.04	619,568.00
06.11.2025	48.24	48.09	48.24	48.09	396,057.00
07.11.2025	48.27	47.74	48.25	47.74	528,928.00
10.11.2025	47.91	47.83	47.83	47.91	664,070.00
11.11.2025	48.74	47.92	47.92	48.06	485,882.00
12.11.2025	49.65	49.08	49.08	49.65	581,820.00
13.11.2025	50.00	49.01	49.24	49.06	437,152.00
14.11.2025	49.05	48.79	48.79	49.05	335,457.00
17.11.2025	49.20	48.65	48.65	49.05	211,501.00
18.11.2025	47.38	47.38	47.38	47.39	448,554.00
19.11.2025	47.39	46.93	47.29	46.93	468,180.00
20.11.2025	46.96	46.84	46.84	46.96	105,783.00
21.11.2025	46.96	46.81	46.95	46.84	376,121.00
24.11.2025	47.61	47.32	47.47	47.44	411,960.00
25.11.2025	47.73	47.73	47.73	47.73	382,201.00
26.11.2025	47.54	47.11	47.52	47.54	412,876.00
27.11.2025	47.44	47.20	47.41	47.44	215,308.00
28.11.2025	47.18	47.08	47.18	47.08	289,900.00
01.12.2025	46.91	46.34	46.91	46.38	707,306.00
02.12.2025	46.73	46.34	46.43	46.73	560,433.00
03.12.2025	47.33	46.89	46.91	47.25	445,614.00
04.12.2025	47.97	47.96	47.96	47.97	451,026.00
05.12.2025	48.22	47.71	48.22	47.71	341,372.00
08.12.2025	47.48	47.47	47.47	47.48	438,160.00
09.12.2025	47.20	46.81	47.20	46.82	640,137.00
10.12.2025	47.98	47.94	47.97	47.94	549,001.00
11.12.2025	48.17	47.97	48.06	48.06	327,589.00
12.12.2025	47.72	47.71	47.71	47.72	275,083.00
15.12.2025	49.00	48.01	48.72	48.45	608,495.00
16.12.2025	48.52	47.22	48.33	47.22	974,437.00
17.12.2025	47.94	47.71	47.71	47.85	479,089.00
18.12.2025	48.01	47.66	47.79	47.98	390,293.00
19.12.2025	48.33	48.33	48.33	48.34	430,807.00
22.12.2025	48.49	48.05	48.13	48.49	347,217.00
23.12.2025	48.75	48.40	48.46	48.66	368,193.00
29.12.2025	48.75	48.40	48.46	48.75	213,821.00
30.12.2025	48.80	48.80	48.80	48.80	185,826.00
02.01.2026	48.49	48.15	48.49	48.15	206,856.00
06.01.2026	48.56	48.56	48.56	48.57	275,733.00
08.01.2026	49.66	49.66	49.66	49.66	357,263.00
09.01.2026	49.76	49.29	49.59	49.29	216,646.00
12.01.2026	49.21	49.21	49.21	49.21	567,926.00
13.01.2026	51.40	50.44	50.44	51.14	588,157.00
14.01.2026	51.75	51.34	51.47	51.69	909,068.00
15.01.2026	50.20	49.63	49.63	49.81	790,320.00
20.01.2026	47.73	46.85	47.73	46.85	749,736.00
21.01.2026	47.82	46.87	46.87	47.34	482,289.00
22.01.2026	48.70	48.13	48.21	48.70	558,115.00
23.01.2026	48.37	48.10	48.19	48.16	349,541.00
26.01.2026	48.37	47.87	48.37	47.99	498,165.00
27.01.2026	49.23	47.82	48.87	47.82	616,255.00
28.01.2026	49.12	47.87	47.87	49.12	449,167.00
29.01.2026	47.62	46.63	47.62	46.77	416,117.00
30.01.2026	47.44	46.95	47.35	46.95	253,379.00
04.02.2026	49.51	49.15	49.45	49.46	514,883.00
06.02.2026	49.24	49.24	49.24	49.24	260,696.00
09.02.2026	49.79	49.64	49.77	49.64	244,721.00
10.02.2026	49.74	49.74	49.74	49.74	277,488.00
11.02.2026	50.04	50.04	50.04	50.04	578,333.00

צרו איתנו קשר *5988