גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 16:01

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
10:00					0.00
10:10	39.3264	39.3264	39.3264	39.3264	0.00
10:20	39.4729	39.4729	39.4729	39.4729	43.00
10:30	39.4913	39.4913	39.4913	39.4913	88.00
10:40	39.59	39.59	39.59	39.59	1,668.00
10:50	39.5489	39.5489	39.5489	39.5489	245.00
11:00	39.57	39.57	39.57	39.57	479.00
11:10	39.5634	39.5634	39.5634	39.5634	774.00
11:20	39.5634	39.5634	39.5634	39.5634	0.00
11:30	40.021	40.021	40.021	40.021	516.00
11:40	39.8478	39.8478	39.8478	39.8478	482.00
11:50	39.9097	39.9097	39.9097	39.9097	690.00
12:00	40.0097	40.0097	40.0097	40.0097	190.00
12:10	40.0891	40.0891	40.0891	40.0891	444.00
12:20	39.782	39.782	39.782	39.782	798.00
12:30	39.8119	39.8119	39.8119	39.8119	311.00
12:40	39.8123	39.8123	39.8123	39.8123	428.00
12:50	39.7941	39.7941	39.7941	39.7941	510.00
13:00	39.8921	39.8921	39.8921	39.8921	189.00
13:10	39.8921	39.8921	39.8921	39.8921	0.00
13:20	39.903	39.903	39.903	39.903	1,117.00
13:30	39.9587	39.9587	39.9587	39.9587	396.00
13:40	39.98	39.98	39.98	39.98	1,925.00
13:50	39.8952	39.8952	39.8952	39.8952	386.00
14:00	39.8567	39.8567	39.8567	39.8567	512.00
14:10	39.8484	39.8484	39.8484	39.8484	11.00
14:20	39.8484	39.8484	39.8484	39.8484	0.00
14:30	39.8484	39.8484	39.8484	39.8484	0.00
14:40	39.8484	39.8484	39.8484	39.8484	0.00
14:50	39.8484	39.8484	39.8484	39.8484	0.00
15:00	39.8484	39.8484	39.8484	39.8484	0.00
15:10	39.8484	39.8484	39.8484	39.8484	0.00
15:20	39.7364	39.7364	39.7364	39.7364	365.00
15:30	39.6185	39.6185	39.6185	39.6185	611.00
15:40	39.546	39.546	39.546	39.546	910.00
15:50	39.546	39.546	39.546	39.546	0.00
16:00	39.5459	39.5459	39.5459	39.5459	590.00
16:10	39.5155	39.5155	39.5155	39.5155	398.00
16:20	39.5155	39.5155	39.5155	39.5155	0.00
16:30	39.5155	39.5155	39.5155	39.5155	0.00
16:40	39.5155	39.5155	39.5155	39.5155	0.00
16:50	39.5155	39.5155	39.5155	39.5155	0.00
17:00	39.5155	39.5155	39.5155	39.5155	0.00
17:10	39.5155	39.5155	39.5155	39.5155	0.00
17:20	39.5155	39.5155	39.5155	39.5155	0.00
17:30	39.5155	39.5155	39.5155	39.5155	0.00
17:40	39.5155	39.5155	39.5155	39.5155	0.00
17:50	39.5155	39.5155	39.5155	39.5155	0.00
18:00	39.5155	39.5155	39.5155	39.5155	0.00
18:10	39.5155	39.5155	39.5155	39.5155	0.00
18:20	39.5155	39.5155	39.5155	39.5155	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2026 10:30	39.645	39.645	39.645	39.645	4.00
25.06.2026 11:00	39.725	39.725	39.725	39.725	13.00
25.06.2026 11:30	39.725	39.725	39.725	39.725	330.00
25.06.2026 12:00	39.725	39.725	39.725	39.725	330.00
25.06.2026 12:30	39.725	39.725	39.725	39.725	330.00
25.06.2026 13:00	39.725	39.725	39.725	39.725	330.00
25.06.2026 13:30	39.725	39.725	39.725	39.725	330.00
25.06.2026 14:00	39.9022	39.9022	39.9022	39.9022	35.00
25.06.2026 14:30	39.9548	39.9548	39.9548	39.9548	1,244.00
25.06.2026 15:00	39.9548	39.9548	39.9548	39.9548	31,146.00
25.06.2026 15:30	39.9548	39.9548	39.9548	39.9548	2,453.00
25.06.2026 16:00	39.96	39.96	39.96	39.96	61,618.00
25.06.2026 16:30	39.96	39.96	39.96	39.96	2,462.00
25.06.2026 17:00	40.205	40.205	40.205	40.205	62,106.00
25.06.2026 17:30	40.215	40.205	40.215	40.205	4,986.00
25.06.2026 18:00	40.205	40.205	40.205	40.205	81,501.00
26.06.2026 14:30	39.8416	39.8416	39.8416	39.8416	312.00
26.06.2026 15:00	39.8416	39.7326	39.8416	39.7326	30.00
26.06.2026 15:30	39.8071	39.644	39.8071	39.644	203.00
26.06.2026 16:00	39.6853	39.6379	39.64	39.6752	1,201.00
26.06.2026 16:30	39.8828	39.679	39.679	39.8828	2,486.00
26.06.2026 17:00	39.9552	39.8744	39.8744	39.897	3,378.00
26.06.2026 17:30	39.9158	39.8741	39.8826	39.8741	4,053.00
26.06.2026 18:00	39.8868	39.8458	39.8574	39.8801	5,166.00
29.06.2026 10:00	39.7442	39.6401	39.6401	39.7442	53.00
29.06.2026 10:30	39.7343	39.6731	39.7343	39.6731	399.00
29.06.2026 11:00	39.6816	39.5985	39.6768	39.5985	596.00
29.06.2026 11:30	39.5823	39.5362	39.5823	39.5362	350.00
29.06.2026 12:00	39.5953	39.5506	39.558	39.59	610.00
29.06.2026 12:30	39.5636	39.4984	39.5636	39.4984	923.00
29.06.2026 13:00	39.5117	39.4632	39.5117	39.4632	438.00
29.06.2026 13:30	39.539	39.5093	39.5093	39.539	711.00
29.06.2026 14:00	39.593	39.541	39.541	39.593	827.00
29.06.2026 14:30	39.6065	39.5829	39.6065	39.5829	607.00
29.06.2026 15:00	39.5798	39.5703	39.5798	39.5703	644.00
29.06.2026 15:30	39.5231	39.5045	39.5045	39.5231	718.00
29.06.2026 16:00	39.4973	39.46	39.4797	39.46	2,770.00
29.06.2026 16:30	39.5651	39.4655	39.4842	39.4655	3,800.00
29.06.2026 17:00	39.5077	39.446	39.48	39.4516	4,474.00
29.06.2026 17:30	39.4537	39.3234	39.4537	39.3234	6,350.00
29.06.2026 18:00	39.4917	39.3172	39.3172	39.4852	6,667.00
30.06.2026 10:00	39.4913	39.2408	39.2408	39.4913	18.00
30.06.2026 10:30	39.59	39.5431	39.5827	39.57	813.00
30.06.2026 11:00	40.021	39.5514	39.5514	39.9312	863.00
30.06.2026 11:30	40.0097	39.8478	39.9281	40.0097	1,714.00
30.06.2026 12:00	40.0941	39.7556	40.0941	39.8152	2,789.00
30.06.2026 12:30	39.8921	39.7629	39.8149	39.8921	1,477.00
30.06.2026 13:00	39.9587	39.8992	39.8992	39.9587	2,152.00
30.06.2026 13:30	39.98	39.8471	39.9573	39.8484	3,699.00
30.06.2026 14:00	39.8484	39.8484	39.8484	39.8484	12,269.00
30.06.2026 14:30	39.7364	39.7364	39.7364	39.7364	12,634.00
30.06.2026 15:00	39.7364	39.6185	39.7364	39.6185	1,539.00
30.06.2026 15:30	39.5656	39.5459	39.5656	39.5459	2,245.00
30.06.2026 16:00	39.5295	39.5155	39.5295	39.5155	1,192.00
30.06.2026 16:30	39.5155	39.5155	39.5155	39.5155	15,143.00
30.06.2026 17:00	39.5155	39.5155	39.5155	39.5155	15,143.00
30.06.2026 17:30	39.5155	39.5155	39.5155	39.5155	15,143.00
30.06.2026 18:00	39.5155	39.5155	39.5155	39.5155	16,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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