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 14.04.2026

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
10:10					0.00
10:20	44.8297	44.8297	44.8297	44.8297	0.00
10:30	44.8297	44.8297	44.8297	44.8297	0.00
10:40	44.8277	44.8277	44.8277	44.8277	92.00
10:50	44.733	44.733	44.733	44.733	1,685.00
11:00	44.733	44.733	44.733	44.733	0.00
11:10	44.8566	44.8566	44.8566	44.8566	561.00
11:20	44.8277	44.8277	44.8277	44.8277	415.00
11:30	44.8399	44.8399	44.8399	44.8399	323.00
11:40	44.8511	44.8511	44.8511	44.8511	246.00
11:50	44.8461	44.8461	44.8461	44.8461	233.00
12:00	44.8716	44.8716	44.8716	44.8716	143.00
12:10	44.9002	44.9002	44.9002	44.9002	352.00
12:20	44.865	44.865	44.865	44.865	440.00
12:30	44.7749	44.7749	44.7749	44.7749	391.00
12:40	44.6722	44.6722	44.6722	44.6722	587.00
12:50	44.76	44.76	44.76	44.76	22,896.00
13:00	44.5497	44.5497	44.5497	44.5497	384.00
13:10	44.5748	44.5748	44.5748	44.5748	398.00
13:20	44.5756	44.5756	44.5756	44.5756	103.00
13:30	44.5839	44.5839	44.5839	44.5839	272.00
13:40	44.575	44.575	44.575	44.575	191.00
13:50	44.4921	44.4921	44.4921	44.4921	2,092.00
14:00	44.5593	44.5593	44.5593	44.5593	1,457.00
14:10	44.5934	44.5934	44.5934	44.5934	1,258.00
14:20	44.5934	44.5934	44.5934	44.5934	0.00
14:30	44.5521	44.5521	44.5521	44.5521	190.00
14:40	44.5521	44.5521	44.5521	44.5521	0.00
14:50	44.5521	44.5521	44.5521	44.5521	0.00
15:00	44.4257	44.4257	44.4257	44.4257	338.00
15:10	44.4809	44.4809	44.4809	44.4809	178.00
15:20	44.4809	44.4809	44.4809	44.4809	0.00
15:30	44.4368	44.4368	44.4368	44.4368	96.00
15:40	44.5246	44.5246	44.5246	44.5246	118.00
15:50	44.4835	44.4835	44.4835	44.4835	79.00
16:00	44.4895	44.4895	44.4895	44.4895	77.00
16:10	44.4826	44.4826	44.4826	44.4826	73.00
16:20	44.4334	44.4334	44.4334	44.4334	113.00
16:30	44.4334	44.4334	44.4334	44.4334	0.00
16:40	44.4466	44.4466	44.4466	44.4466	177.00
16:50	44.4941	44.4941	44.4941	44.4941	74.00
17:00	44.6106	44.6106	44.6106	44.6106	159.00
17:10	44.5973	44.5973	44.5973	44.5973	99.00
17:20	44.6295	44.6295	44.6295	44.6295	121.00
17:30	44.6124	44.6124	44.6124	44.6124	232.00
17:40	44.5794	44.5794	44.5794	44.5794	96.00
17:50	44.5403	44.5403	44.5403	44.5403	90.00
18:00	44.5592	44.5592	44.5592	44.5592	132.00
18:10	44.5711	44.5711	44.5711	44.5711	107.00
18:20	44.6051	44.6051	44.6051	44.6051	117.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.04.2026 10:30	44.1365	44.1365	44.1365	44.1365	10.00
09.04.2026 11:00	44.1365	44.1365	44.1365	44.1365	0.00
09.04.2026 11:30	44.1365	44.1365	44.1365	44.1365	10.00
09.04.2026 12:00	44.1365	44.1365	44.1365	44.1365	10.00
09.04.2026 12:30	44.1365	44.1365	44.1365	44.1365	10.00
09.04.2026 13:00	44.1365	44.1365	44.1365	44.1365	10.00
09.04.2026 13:30	44	44	44	44	1.00
09.04.2026 14:00	44.0197	44.0197	44.0197	44.0197	1.00
09.04.2026 14:30	43.9034	43.9034	43.9034	43.9034	53.00
09.04.2026 15:00	43.9034	43.9034	43.9034	43.9034	2.00
09.04.2026 15:30	44.0623	44.0623	44.0623	44.0623	252.00
09.04.2026 16:00	44.1979	44.0623	44.0623	44.1979	31.00
09.04.2026 16:30	44.1521	44.1521	44.1521	44.1521	28.00
09.04.2026 17:00	44.1768	44.0545	44.0545	44.1633	451.00
09.04.2026 17:30	44.1925	44.0932	44.1915	44.1021	929.00
09.04.2026 18:00	44.2559	44.1404	44.1404	44.2271	4,600.00
10.04.2026 17:30	45.047	45.047	45.047	45.047	14,742.00
10.04.2026 18:00	45.047	44.9216	45.047	44.9216	2,658.00
13.04.2026 16:30	44.36	44.36	44.36	44.36	255.00
13.04.2026 17:00	44.36	44.36	44.36	44.36	11.00
13.04.2026 17:30	44.36	44.36	44.36	44.36	255.00
13.04.2026 18:00	44.36	44.36	44.36	44.36	1,342.00
14.04.2026 10:00	44.8297	44.8162	44.8162	44.8277	119.00
14.04.2026 10:30	44.733	44.733	44.733	44.733	129.00
14.04.2026 11:00	44.8609	44.8277	44.8377	44.8399	1,314.00
14.04.2026 11:30	44.8716	44.8332	44.8332	44.8716	1,016.00
14.04.2026 12:00	44.9002	44.7749	44.8896	44.7749	1,209.00
14.04.2026 12:30	44.76	44.5497	44.7056	44.5497	5,151.00
14.04.2026 13:00	44.5839	44.5702	44.5702	44.5839	5,410.00
14.04.2026 13:30	44.575	44.4921	44.575	44.5593	10,164.00
14.04.2026 14:00	44.5934	44.5521	44.58	44.5521	4,729.00
14.04.2026 14:30	44.4736	44.4257	44.4736	44.4257	3,212.00
14.04.2026 15:00	44.5179	44.4368	44.5179	44.4368	6,468.00
14.04.2026 15:30	44.5246	44.4624	44.4751	44.4895	8,137.00
14.04.2026 16:00	44.4987	44.4334	44.4915	44.4987	8,189.00
14.04.2026 16:30	44.6106	44.4466	44.469	44.5973	9,934.00
14.04.2026 17:00	44.6295	44.6081	44.6088	44.6124	8,387.00
14.04.2026 17:30	44.5794	44.5227	44.5794	44.5737	10,148.00
14.04.2026 18:00	44.6875	44.5711	44.5711	44.6875	8,560.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.04.2025	37.93	37.93	37.93	37.93	0.00
17.04.2025	37.93	37.93	37.93	37.93	0.00
22.04.2025	37.93	37.93	37.93	37.93	0.00
23.04.2025	39.75	39.17	39.75	39.17	541.00
24.04.2025	39.95	39.60	39.65	39.95	2,030.00
25.04.2025	40.18	40.09	40.18	40.09	568.00
28.04.2025	40.56	40.46	40.56	40.50	1,214.00
29.04.2025	41.03	40.96	40.96	41.03	346.00
30.04.2025	41.61	41.49	41.59	41.61	889.00
02.05.2025	42.38	42.38	42.38	42.38	262.00
05.05.2025	42.38	42.38	42.38	42.38	262.00
06.05.2025	42.31	42.23	42.31	42.23	510.00
07.05.2025	43.89	43.08	43.08	43.51	2,809.00
08.05.2025	43.22	42.85	43.22	42.99	2,199.00
09.05.2025	43.16	42.64	42.67	43.16	3,715.00
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