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 25.02.2026

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
10:00					0.00
10:10	49.2546	49.2546	49.2546	49.2546	0.00
10:20	49.7261	49.7261	49.7261	49.7261	661.00
10:30	49.3132	49.3132	49.3132	49.3132	1,901.00
10:40	48.2897	48.2897	48.2897	48.2897	1,939.00
10:50	48.8026	48.8026	48.8026	48.8026	136.00
11:00	49.0389	49.0389	49.0389	49.0389	1,068.00
11:10	49.0453	49.0453	49.0453	49.0453	96.00
11:20	48.8798	48.8798	48.8798	48.8798	1,069.00
11:30	48.8798	48.8798	48.8798	48.8798	0.00
11:40	48.6307	48.6307	48.6307	48.6307	521.00
11:50	48.613	48.613	48.613	48.613	248.00
12:00	48.5835	48.5835	48.5835	48.5835	846.00
12:10	48.5262	48.5262	48.5262	48.5262	1,104.00
12:20	48.5994	48.5994	48.5994	48.5994	854.00
12:30	48.8051	48.8051	48.8051	48.8051	678.00
12:40	48.8442	48.8442	48.8442	48.8442	427.00
12:50	48.9071	48.9071	48.9071	48.9071	116.00
13:00	49.2189	49.2189	49.2189	49.2189	239.00
13:10	49.1933	49.1933	49.1933	49.1933	348.00
13:20	49.24	49.24	49.24	49.24	103.00
13:30	48.85	48.85	48.85	48.85	371.00
13:40	48.81	48.81	48.81	48.81	260.00
13:50	48.748	48.748	48.748	48.748	98.00
14:00	48.73	48.73	48.73	48.73	102.00
14:10	49.0086	49.0086	49.0086	49.0086	328.00
14:20	49.1798	49.1798	49.1798	49.1798	91.00
14:30	49.1798	49.1798	49.1798	49.1798	0.00
14:40	49.2502	49.2502	49.2502	49.2502	85.00
14:50	49.1723	49.1723	49.1723	49.1723	40.00
15:00	48.96	48.96	48.96	48.96	96.00
15:10	48.7717	48.7717	48.7717	48.7717	125.00
15:20	48.8154	48.8154	48.8154	48.8154	40.00
15:30	48.9761	48.9761	48.9761	48.9761	101.00
15:40	49.2844	49.2844	49.2844	49.2844	209.00
15:50	49.2844	49.2844	49.2844	49.2844	0.00
16:00	49.9645	49.9645	49.9645	49.9645	181.00
16:10	50.1847	50.1847	50.1847	50.1847	54.00
16:20	50.5913	50.5913	50.5913	50.5913	196.00
16:30	51.1057	51.1057	51.1057	51.1057	439.00
16:40	51.1722	51.1722	51.1722	51.1722	348.00
16:50	51.2621	51.2621	51.2621	51.2621	28.00
17:00	51.3356	51.3356	51.3356	51.3356	255.00
17:10	51.2393	51.2393	51.2393	51.2393	92.00
17:20	51.1129	51.1129	51.1129	51.1129	296.00
17:30	51.2967	51.2967	51.2967	51.2967	353.00
17:40	51.2377	51.2377	51.2377	51.2377	700.00
17:50	51.1828	51.1828	51.1828	51.1828	424.00
18:00	50.9875	50.9875	50.9875	50.9875	715.00
18:10	51.0566	51.0566	51.0566	51.0566	364.00
18:20	50.8853	50.8853	50.8853	50.8853	731.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:30	52.17	52.15	52.15	52.17	30.00
20.02.2026 18:00	52.17	52.17	52.17	52.17	693.00
23.02.2026 14:30	51.78	51.78	51.78	51.78	78.00
23.02.2026 15:00	51.78	51.78	51.78	51.78	7.00
23.02.2026 15:30	52.06	51.98	52	52.04	42.00
23.02.2026 16:00	52.12	52.12	52.12	52.12	300.00
23.02.2026 16:30	52.12	52.12	52.12	52.12	30.00
23.02.2026 17:00	52.08	52.06	52.08	52.06	38.00
23.02.2026 17:30	52.06	52.06	52.06	52.06	379.00
23.02.2026 18:00	52.06	52.06	52.06	52.06	379.00
24.02.2026 10:30	51.4702	51.4702	51.4702	51.4702	82.00
24.02.2026 11:00	51.4702	51.4143	51.4143	51.4702	7.00
24.02.2026 11:30	51.2825	51.22	51.2825	51.22	14.00
24.02.2026 12:00	51.1872	51.0404	51.1811	51.0404	17.00
24.02.2026 12:30	51.02	50.66	51.02	50.8	99.00
24.02.2026 13:00	50.9296	50.8664	50.9048	50.8664	53.00
24.02.2026 13:30	51.02	51.0125	51.0125	51.02	38.00
24.02.2026 14:00	51.0856	51.06	51.06	51.0856	65.00
24.02.2026 14:30	51.2062	51.1	51.1206	51.2062	109.00
24.02.2026 15:00	51.2825	51.2524	51.2524	51.2825	60.00
24.02.2026 15:30	51.4676	51.168	51.1948	51.4676	124.00
24.02.2026 16:00	51.2878	50.7904	51.2878	50.7904	96.00
24.02.2026 16:30	50.8714	50.8182	50.8182	50.8363	101.00
24.02.2026 17:00	51.009	50.9459	51.009	50.9965	106.00
24.02.2026 17:30	50.9286	50.631	50.9286	50.631	111.00
24.02.2026 18:00	50.4734	50.3398	50.4734	50.3398	212.00
25.02.2026 10:00	50.3005	48.78	49.3063	48.8219	2,157.00
25.02.2026 10:30	49.2267	48.2897	48.7587	49.0453	2,085.00
25.02.2026 11:00	49.2074	48.6307	49.2074	48.6307	2,309.00
25.02.2026 11:30	48.7795	48.4865	48.4865	48.5171	3,166.00
25.02.2026 12:00	48.834	48.4968	48.4968	48.83	9,513.00
25.02.2026 12:30	49.24	48.7839	48.82	49.2189	9,460.00
25.02.2026 13:00	49.24	48.85	49.1952	48.9	9,374.00
25.02.2026 13:30	48.8639	48.59	48.8639	48.73	5,594.00
25.02.2026 14:00	49.1798	49.0086	49.0086	49.1798	1,455.00
25.02.2026 14:30	49.2502	48.96	49.2096	48.96	2,944.00
25.02.2026 15:00	48.9761	48.7717	48.9034	48.9761	3,731.00
25.02.2026 15:30	49.9645	49.0848	49.0848	49.9645	3,090.00
25.02.2026 16:00	51.18	50.1847	50.1847	51.1057	12,369.00
25.02.2026 16:30	51.3776	50.9489	50.9489	51.3356	4,311.00
25.02.2026 17:00	51.2967	50.9001	51.2393	51.2967	6,248.00
25.02.2026 17:30	51.2767	50.9875	51.2767	50.9875	5,786.00
25.02.2026 18:00	51.0566	50.8159	51.0566	50.8853	3,965.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2025	38.06	38.06	38.06	38.06	411.00
28.02.2025	38.09	38.09	38.09	38.09	255.00
03.03.2025	38.09	38.09	38.09	38.09	255.00
04.03.2025	39.53	39.17	39.47	39.17	942.00
05.03.2025	39.17	39.17	39.17	39.17	942.00
06.03.2025	39.17	39.17	39.17	39.17	0.00
07.03.2025	40.15	39.88	39.88	40.15	580.00
10.03.2025	40.06	39.26	40.06	39.40	7,160.00
11.03.2025	39.53	39.34	39.34	39.54	586.00
12.03.2025	39.38	38.68	38.68	39.38	7,193.00
13.03.2025	39.39	39.00	39.39	39.00	4,801.00
14.03.2025	39.00	39.00	39.00	39.00	4,801.00
17.03.2025	39.87	39.73	39.73	39.78	1,113.00
18.03.2025	40.03	39.90	40.03	39.94	3,151.00
19.03.2025	39.94	39.93	39.93	39.95	550.00
20.03.2025	39.85	39.61	39.72	39.85	2,858.00
21.03.2025	39.85	39.85	39.85	39.85	2,858.00
24.03.2025	39.27	39.27	39.27	39.27	329.00
25.03.2025	39.59	39.58	39.58	39.59	3,018.00
26.03.2025	40.34	40.32	40.34	40.32	864.00
27.03.2025	40.15	40.10	40.10	40.16	5,242.00
28.03.2025	40.15	40.15	40.15	40.16	5,242.00
31.03.2025	40.15	40.15	40.15	40.16	0.00
01.04.2025	39.56	39.56	39.56	39.56	24.00
02.04.2025	39.26	39.26	39.26	39.26	258.00
03.04.2025	40.00	39.71	39.71	39.74	3,947.00
04.04.2025	38.70	38.61	38.61	38.70	1,456.00
07.04.2025	36.08	36.08	36.08	36.08	317.00
08.04.2025	36.08	36.08	36.08	36.08	317.00
09.04.2025	36.24	36.24	36.24	36.24	383.00
10.04.2025	37.23	36.70	37.13	36.70	1,596.00
11.04.2025	36.58	36.54	36.58	36.54	387.00
14.04.2025	37.93	37.10	37.10	37.93	2,519.00
15.04.2025	37.93	37.93	37.93	37.93	2,519.00
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