גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 17.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרזניוס אס.אי

Fresenius SE

מניה FRE Germany-CB EUR

שער

26.425

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.04.2024 10:30	25.4898	25.4898	25.4898	25.4898	49.00
12.04.2024 11:00	25.4898	25.4898	25.4898	25.4898	49.00
12.04.2024 11:30	25.4898	25.4898	25.4898	25.4898	49.00
12.04.2024 12:00	25.4898	25.4898	25.4898	25.4898	49.00
12.04.2024 12:30	25.4898	25.4898	25.4898	25.4898	49.00
12.04.2024 13:00	25.54	25.54	25.54	25.54	13,975.00
12.04.2024 13:30	25.54	25.54	25.54	25.54	356.00
12.04.2024 14:00	25.54	25.54	25.54	25.54	13,975.00
12.04.2024 14:30	25.54	25.54	25.54	25.54	13,975.00
12.04.2024 15:00	25.54	25.54	25.54	25.54	13,975.00
12.04.2024 15:30	25.54	25.54	25.54	25.54	13,975.00
12.04.2024 16:00	25.54	25.54	25.54	25.54	13,975.00
12.04.2024 16:30	25.54	25.54	25.54	25.54	13,975.00
12.04.2024 17:00	25.54	25.54	25.54	25.54	13,975.00
12.04.2024 17:30	25.4369	25.4369	25.4369	25.4369	2,130.00
12.04.2024 18:00	25.4283	25.4283	25.4283	25.4283	3,195.00
15.04.2024 10:00	25.379	25.379	25.379	25.379	0.00
15.04.2024 10:30	25.3707	25.3707	25.3707	25.3707	27.00
15.04.2024 11:00	25.3707	25.3707	25.3707	25.3707	0.00
15.04.2024 11:30	25.3707	25.3707	25.3707	25.3707	27.00
15.04.2024 12:00	25.3707	25.3707	25.3707	25.3707	27.00
15.04.2024 12:30	25.3707	25.3707	25.3707	25.3707	27.00
15.04.2024 13:00	25.3707	25.3707	25.3707	25.3707	27.00
15.04.2024 13:30	25.3619	25.3619	25.3619	25.3619	1.00
15.04.2024 14:00	25.4216	25.4216	25.4216	25.4216	5.00
15.04.2024 14:30	25.48	25.48	25.48	25.48	7.00
15.04.2024 15:00	25.596	25.596	25.596	25.596	726.00
15.04.2024 15:30	25.596	25.5617	25.5617	25.596	31.00
15.04.2024 16:00	25.5882	25.5663	25.5882	25.5663	87.00
15.04.2024 16:30	25.6187	25.5812	25.5812	25.6187	90.00
15.04.2024 17:00	25.6	25.521	25.5916	25.53	276.00
15.04.2024 17:30	25.5129	25.49	25.5	25.5129	322.00
15.04.2024 18:00	25.525	25.5	25.5	25.5193	1,555.00
16.04.2024 13:00	26.425	26.425	26.425	26.425	461.00
16.04.2024 13:30	26.425	26.425	26.425	26.425	12.00
16.04.2024 14:00	26.425	26.425	26.425	26.425	461.00
16.04.2024 14:30	26.425	26.425	26.425	26.425	461.00
16.04.2024 15:00	26.425	26.425	26.425	26.425	461.00
16.04.2024 15:30	26.425	26.425	26.425	26.425	461.00
16.04.2024 16:00	26.425	26.425	26.425	26.425	461.00
16.04.2024 16:30	26.425	26.425	26.425	26.425	461.00
16.04.2024 17:00	26.425	26.425	26.425	26.425	461.00
16.04.2024 17:30	26.425	26.425	26.425	26.425	461.00
16.04.2024 18:00	26.425	26.425	26.425	26.425	547.00
17.04.2024 13:00	26.7452	26.7452	26.7452	26.7452	17,472.00
17.04.2024 13:30	26.7828	26.7285	26.7452	26.7828	2,897.00
17.04.2024 14:00	26.7828	26.7828	26.7828	26.7828	2,526.00
17.04.2024 14:30	26.7828	26.7828	26.7828	26.7828	94,346.00
17.04.2024 15:00	26.7828	26.7828	26.7828	26.7828	94,346.00
17.04.2024 15:30	26.7828	26.7828	26.7828	26.7828	94,346.00
17.04.2024 16:00	26.7828	26.7828	26.7828	26.7828	94,346.00
17.04.2024 16:30	26.7828	26.7828	26.7828	26.7828	94,346.00
17.04.2024 17:00	26.42	26.42	26.42	26.42	283,597.00
17.04.2024 17:30	26.42	26.42	26.42	26.42	7,492.00
17.04.2024 18:00	26.425	26.425	26.425	26.425	283,659.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2023	26.08	25.78	25.91	25.98	846,408.00
20.04.2023	25.55	25.22	25.55	25.22	962,834.00
21.04.2023	25.79	25.40	25.40	25.79	618,302.00
24.04.2023	26.29	25.94	25.94	26.29	890,737.00
25.04.2023	25.83	25.36	25.83	25.59	351,772.00
26.04.2023	25.67	25.48	25.48	25.65	462,740.00
27.04.2023	26.21	25.88	26.21	25.99	436,111.00
28.04.2023	26.24	25.95	25.99	26.24	641,502.00
02.05.2023	26.19	25.37	26.19	25.37	737,613.00
03.05.2023	25.72	25.44	25.44	25.72	1,983,800.00
04.05.2023	25.77	25.07	25.77	25.13	738,887.00
05.05.2023	25.41	25.08	25.35	25.37	387,096.00
08.05.2023	25.34	25.34	25.34	25.34	215,054.00
09.05.2023	27.56	26.45	26.45	27.54	1,377,200.00
10.05.2023	28.96	27.90	27.90	28.26	1,305,830.00
11.05.2023	28.30	27.54	28.30	27.76	556,863.00
12.05.2023	28.12	27.59	28.12	27.69	401,602.00
15.05.2023	27.66	27.56	27.66	27.61	1,643,223.00
16.05.2023	28.09	27.85	28.09	27.87	4,464,018.00
17.05.2023	28.13	27.63	28.06	27.73	580,088.00
18.05.2023	27.36	27.01	27.03	27.14	388,391.00
19.05.2023	27.60	27.23	27.23	27.56	324,402.00
22.05.2023	27.42	27.38	27.42	27.41	151,707.00
23.05.2023	27.65	27.36	27.42	27.48	439,719.00
24.05.2023	27.00	26.81	27.23	26.89	535,109.00
25.05.2023	27.79	26.63	26.70	26.63	659,793.00
26.05.2023	26.87	26.31	26.46	26.87	364,412.00
30.05.2023	26.82	26.13	26.82	26.18	2,231,935.00
31.05.2023	26.05	25.60	26.05	25.61	2,928,204.00
01.06.2023	25.82	25.61	25.70	25.77	253,524.00
02.06.2023	26.31	25.96	26.00	26.24	498,359.00
05.06.2023	26.24	25.90	26.20	25.94	220,832.00
06.06.2023	25.91	25.63	25.90	25.91	714,374.00
07.06.2023	26.09	25.80	25.85	26.08	691,031.00
08.06.2023	26.00	25.73	26.00	25.97	594,263.00
09.06.2023	25.98	25.82	25.91	25.86	215,158.00
12.06.2023	25.86	25.48	25.86	25.50	428,878.00
13.06.2023	25.35	25.07	25.29	25.33	380,412.00
14.06.2023	25.67	25.38	25.39	25.53	264,516.00
15.06.2023	25.43	25.40	25.40	25.42	308,402.00
19.06.2023	25.63	25.63	25.63	25.63	331,904.00
20.06.2023	25.57	25.41	25.41	25.57	236,603.00
21.06.2023	25.51	25.41	25.51	25.41	306,579.00
22.06.2023	25.05	24.99	24.99	25.00	313,524.00
23.06.2023	25.41	25.10	25.10	25.25	465,473.00
26.06.2023	25.16	24.74	24.92	24.74	816,866.00
27.06.2023	24.34	24.07	24.35	24.29	537,739.00
28.06.2023	24.82	24.39	24.39	24.82	473,832.00
29.06.2023	24.91	24.61	24.81	24.85	314,593.00
30.06.2023	25.42	24.94	25.09	25.40	414,495.00
03.07.2023	26.03	25.49	25.53	25.90	525,972.00
04.07.2023	26.07	25.93	26.07	26.02	515,414.00
05.07.2023	26.01	25.67	26.01	25.78	467,271.00
06.07.2023	25.56	24.78	25.56	24.78	352,589.00
07.07.2023	24.77	24.52	24.54	24.72	351,142.00
10.07.2023	24.73	24.57	24.58	24.57	233,961.00
11.07.2023	24.79	24.65	24.79	24.70	331,808.00
12.07.2023	25.74	25.02	25.06	25.74	442,573.00
13.07.2023	25.74	25.74	25.74	25.74	224,023.00
14.07.2023	26.24	25.88	26.01	26.14	310,578.00
17.07.2023	26.32	26.13	26.21	26.17	181,420.00
18.07.2023	26.66	26.28	26.28	26.64	335,951.00
19.07.2023	26.69	26.69	26.69	26.69	531,135.00
20.07.2023	28.30	27.20	27.20	28.25	1,089,617.00
21.07.2023	28.36	28.00	28.08	28.37	446,534.00
24.07.2023	27.95	27.57	27.72	27.95	586,428.00
25.07.2023	27.95	27.84	27.84	27.95	131,852.00
26.07.2023	28.63	28.05	28.05	28.46	469,114.00
27.07.2023	29.48	28.73	28.87	28.73	802,588.00
28.07.2023	28.88	28.49	28.76	28.75	409,179.00
31.07.2023	28.65	28.64	28.65	28.64	224,375.00
01.08.2023	28.94	28.66	28.94	28.81	464,217.00
02.08.2023	28.41	28.10	28.10	28.41	415,421.00
03.08.2023	28.67	27.86	27.86	28.34	381,556.00
04.08.2023	28.53	27.90	28.53	28.05	331,578.00
07.08.2023	28.15	28.15	28.15	28.15	167,533.00
08.08.2023	28.34	28.13	28.13	28.35	157,873.00
09.08.2023	28.81	28.54	28.79	28.70	262,918.00
10.08.2023	29.98	28.85	28.85	29.84	680,987.00
11.08.2023	30.29	30.10	30.12	30.15	644,991.00
14.08.2023	30.14	29.62	30.10	29.88	319,854.00
15.08.2023	30.17	29.89	29.91	29.98	237,112.00
16.08.2023	29.85	29.55	29.85	29.76	235,552.00
17.08.2023	29.67	29.59	29.67	29.59	442,699.00
18.08.2023	29.39	29.00	29.39	29.17	290,893.00
21.08.2023	29.25	29.14	29.25	29.16	100,231.00
22.08.2023	29.33	29.16	29.32	29.16	240,497.00
23.08.2023	29.32	29.15	29.23	29.15	185,826.00
24.08.2023	29.15	29.15	29.15	29.15	109,608.00
25.08.2023	29.48	29.29	29.29	29.36	74,575.00
28.08.2023	29.57	29.57	29.57	29.57	102,496.00
29.08.2023	29.57	29.52	29.52	29.57	271,476.00
30.08.2023	29.53	29.35	29.43	29.35	200,303.00
31.08.2023	29.66	29.35	29.57	29.35	376,239.00
01.09.2023	29.35	29.35	29.35	29.35	114,713.00
04.09.2023	29.53	29.35	29.53	29.35	79,183.00
05.09.2023	29.23	28.83	29.23	28.83	370,673.00
06.09.2023	28.83	28.83	28.83	28.83	254,281.00
07.09.2023	28.83	28.83	28.83	28.83	227,674.00
08.09.2023	28.18	28.18	28.18	28.18	628,935.00
11.09.2023	28.39	28.39	28.39	28.39	335,595.00
12.09.2023	28.57	28.57	28.64	28.57	268,823.00
13.09.2023	28.60	28.54	28.52	28.56	227,260.00
14.09.2023	29.13	28.81	28.81	29.13	575,245.00
15.09.2023	29.80	29.13	29.80	29.13	695,518.00
18.09.2023	30.04	30.04	30.04	30.04	208,440.00
19.09.2023	30.04	30.04	30.04	30.04	142,519.00
20.09.2023	31.17	31.15	31.15	31.17	503,542.00
21.09.2023	31.17	30.87	30.87	31.17	365,809.00
22.09.2023	31.17	31.17	31.17	31.17	322,062.00
25.09.2023	31.17	31.17	31.17	31.17	147,927.00
26.09.2023	30.41	30.01	30.18	30.21	256,750.00
27.09.2023	29.77	28.93	30.09	29.03	664,892.00
28.09.2023	29.33	29.03	29.03	29.29	226,810.00
29.09.2023	29.70	29.49	29.68	29.54	367,785.00
02.10.2023	28.64	28.64	29.30	28.64	701,104.00
04.10.2023	28.08	27.75	28.08	27.93	496,790.00
05.10.2023	27.93	27.93	27.93	27.93	182,070.00
06.10.2023	27.93	27.93	27.93	27.93	203,263.00
09.10.2023	27.96	27.61	27.95	27.71	300,531.00
10.10.2023	27.64	27.44	27.44	27.63	571,700.00
11.10.2023	25.68	24.09	24.55	25.61	2,047,594.00
12.10.2023	26.21	25.61	26.08	25.65	436,045.00
13.10.2023	25.68	25.53	25.66	25.54	209,048.00
16.10.2023	25.32	25.13	25.32	25.13	431,373.00
17.10.2023	25.19	24.86	25.10	25.20	1,678,046.00
18.10.2023	25.19	25.17	25.17	25.20	496,201.00
19.10.2023	25.19	24.69	24.69	25.20	668,197.00
20.10.2023	25.04	25.04	25.04	25.04	497,876.00
23.10.2023	25.36	25.25	25.26	25.32	567,608.00
24.10.2023	25.32	25.16	25.21	25.32	341,525.00
25.10.2023	25.32	25.10	25.10	25.32	364,933.00
26.10.2023	25.32	25.32	25.32	25.32	180,995.00
27.10.2023	25.32	24.53	24.53	25.32	251,290.00
30.10.2023	24.18	24.18	24.61	24.18	1,610,805.00
31.10.2023	24.34	24.31	24.34	24.31	460,373.00
01.11.2023	24.31	24.17	24.19	24.28	315,941.00
02.11.2023	25.63	24.28	25.63	24.28	402,463.00
03.11.2023	25.44	25.44	25.44	25.44	312,038.00
06.11.2023	25.44	25.44	25.44	25.44	207,054.00
07.11.2023	25.23	24.79	24.82	25.23	245,583.00
08.11.2023	25.91	25.54	25.69	25.82	592,686.00
09.11.2023	25.69	25.39	25.69	25.50	400,379.00
10.11.2023	25.06	25.05	25.16	25.05	248,021.00
13.11.2023	25.80	25.61	25.00	25.80	795,679.00
14.11.2023	26.94	26.33	26.33	26.90	335,036.00
15.11.2023	26.93	26.93	26.93	26.94	153,292.00
16.11.2023	26.88	26.86	26.88	26.87	188,981.00
17.11.2023	27.43	27.43	27.43	27.43	228,014.00
20.11.2023	27.43	27.36	27.43	27.43	294,154.00
21.11.2023	27.55	27.55	27.55	27.55	229,304.00
22.11.2023	27.74	27.65	27.65	27.74	166,755.00
23.11.2023	27.74	27.74	27.74	27.74	124,724.00
24.11.2023	27.74	27.74	27.74	27.74	170,456.00
27.11.2023	28.20	28.11	28.16	28.18	427,597.00
28.11.2023	28.57	28.57	28.57	28.57	230,073.00
29.11.2023	28.81	28.47	28.61	28.57	590,896.00
30.11.2023	28.78	28.57	28.73	28.57	792,183.00
01.12.2023	29.13	29.04	29.13	29.04	257,240.00
04.12.2023	29.22	29.20	29.12	29.22	448,962.00
05.12.2023	28.42	28.42	28.72	28.42	630,434.00
06.12.2023	28.50	28.50	28.71	28.51	725,883.00
07.12.2023	28.54	28.50	28.54	28.51	302,777.00
08.12.2023	28.39	28.39	28.39	28.39	352,725.00
11.12.2023	28.44	28.26	28.44	28.26	562,060.00
12.12.2023	28.44	28.26	28.44	28.26	539,530.00
13.12.2023	28.23	28.18	28.30	28.23	817,254.00
14.12.2023	28.96	28.92	28.96	28.92	1,088,366.00
15.12.2023	28.16	27.78	28.44	28.10	1,420,696.00
18.12.2023	27.94	27.94	27.94	27.94	616,663.00
19.12.2023	27.94	27.65	27.69	27.94	722,009.00
20.12.2023	28.52	28.39	28.39	28.42	301,823.00
21.12.2023	28.52	28.52	28.49	28.53	257,735.00
22.12.2023	28.73	28.52	28.72	28.53	224,325.00
27.12.2023	28.34	28.34	28.34	28.35	211,352.00
28.12.2023	28.34	28.34	28.34	28.35	164,117.00
29.12.2023	28.40	28.34	28.38	28.34	380,865.00
02.01.2024	28.34	28.28	28.28	28.34	558,621.00
03.01.2024	28.77	28.34	28.77	28.34	390,729.00
04.01.2024	29.05	29.05	28.61	29.05	518,800.00
05.01.2024	29.11	28.77	28.92	29.11	401,264.00
08.01.2024	28.61	28.54	28.38	28.54	448,076.00
09.01.2024	28.54	28.54	28.54	28.54	301,534.00
10.01.2024	28.60	28.54	28.60	28.54	355,611.00
11.01.2024	28.54	28.03	28.54	28.54	382,086.00
12.01.2024	28.54	28.54	28.54	28.54	311,860.00
15.01.2024	27.19	27.19	27.19	27.19	364,488.00
16.01.2024	27.19	26.46	26.59	27.19	422,598.00
17.01.2024	27.19	26.11	26.11	27.19	875,060.00
18.01.2024	27.19	27.19	27.19	27.19	308,289.00
19.01.2024	26.26	26.03	26.00	26.26	638,551.00
22.01.2024	26.55	26.55	26.55	26.55	329,660.00
23.01.2024	26.03	26.03	26.03	26.03	658,793.00
24.01.2024	26.61	26.61	26.61	26.62	263,877.00
25.01.2024	26.97	26.49	26.91	26.49	457,823.00
26.01.2024	27.03	26.92	26.92	26.92	319,057.00
29.01.2024	27.08	26.80	26.80	27.08	525,704.00
30.01.2024	26.77	26.67	26.86	26.67	860,059.00
31.01.2024	26.43	26.43	26.49	26.43	483,857.00
01.02.2024	25.91	25.68	26.06	25.91	504,482.00
02.02.2024	25.92	25.40	25.92	25.46	430,525.00
05.02.2024	25.61	25.37	25.40	25.46	527,881.00
06.02.2024	25.76	25.21	25.30	25.77	301,487.00
07.02.2024	25.87	25.52	25.79	25.54	266,361.00
08.02.2024	25.61	25.45	25.43	25.45	343,403.00
09.02.2024	25.31	25.17	25.42	25.22	358,331.00
12.02.2024	25.68	25.65	25.16	25.68	570,156.00
13.02.2024	25.75	25.35	25.58	25.47	475,996.00
14.02.2024	26.22	26.10	26.10	26.12	293,198.00
15.02.2024	26.11	26.11	26.11	26.12	319,313.00
16.02.2024	26.43	26.26	26.33	26.27	400,651.00
19.02.2024	26.66	26.36	26.62	26.62	355,871.00
20.02.2024	26.51	25.95	25.99	26.04	697,697.00
21.02.2024	27.10	25.84	26.25	26.26	856,128.00
22.02.2024	25.89	25.32	25.48	25.76	671,716.00
23.02.2024	25.69	25.49	25.65	25.68	538,960.00
26.02.2024	26.08	25.68	26.08	25.68	279,233.00
27.02.2024	26.07	26.06	26.07	26.07	236,328.00
28.02.2024	26.30	26.00	26.04	26.03	333,086.00
29.02.2024	26.15	25.92	26.15	25.95	1,057,662.00
01.03.2024	25.99	25.59	25.85	25.95	258,781.00
04.03.2024	25.36	24.52	25.19	24.85	743,051.00
05.03.2024	25.62	25.61	25.54	25.62	981,122.00
06.03.2024	25.04	25.04	25.26	25.04	441,114.00
07.03.2024	25.59	25.46	25.46	25.59	467,274.00
08.03.2024	25.83	25.59	25.83	25.59	264,578.00
11.03.2024	25.59	25.59	25.59	25.59	85,055.00
12.03.2024	25.59	25.52	25.53	25.59	369,663.00
13.03.2024	25.63	25.19	25.19	25.59	421,239.00
14.03.2024	25.59	25.49	25.49	25.59	1,294,715.00
15.03.2024	25.59	25.11	25.21	25.59	1,324,246.00
18.03.2024	25.59	25.59	25.59	25.59	302,275.00
19.03.2024	25.33	25.33	25.11	25.33	377,750.00
20.03.2024	25.33	25.00	25.00	25.33	279,172.00
21.03.2024	25.33	25.00	25.00	25.33	771,842.00
22.03.2024	24.84	24.66	24.66	24.72	41,495.00
25.03.2024	24.53	24.53	24.53	24.53	229,211.00
26.03.2024	24.53	24.45	24.45	24.53	352,922.00
27.03.2024	24.53	24.53	24.53	24.53	326,467.00
28.03.2024	24.53	24.53	24.53	24.53	392,582.00
02.04.2024	24.58	24.58	24.83	24.58	3,663,213.00
03.04.2024	24.64	24.57	24.57	24.58	218,920.00
04.04.2024	25.17	24.84	24.93	25.12	413,889.00
05.04.2024	25.15	25.06	25.15	25.12	630,201.00
08.04.2024	25.74	25.12	25.74	25.12	354,810.00
09.04.2024	25.45	25.44	25.45	25.45	956,129.00
10.04.2024	25.48	25.44	25.48	25.45	327,034.00
11.04.2024	25.44	25.44	25.44	25.45	296,765.00
12.04.2024	25.54	25.42	25.49	25.45	676,856.00
15.04.2024	25.52	25.49	25.38	25.53	302,590.00
16.04.2024	26.42	26.42	26.42	26.43	555,987.00
17.04.2024	26.78	26.42	26.75	26.43	661,907.00

צרו איתנו קשר *5988