גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אליאנץ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10:17

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אליאנץ

Allianz

מניה ALV 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
10:20					0.00
10:30	441.1102	441.1102	441.1102	441.1102	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.08.2026 10:30	437.3029	436.1747	436.1747	436.7235	2,023.00
07.08.2026 11:00	436.8855	436.8845	436.8845	436.8855	591.00
07.08.2026 11:30	437.5651	436.83	436.83	437.5651	601.00
07.08.2026 12:00	437.8504	437.2536	437.2536	437.8504	1,586.00
07.08.2026 12:30	439.3047	437.7865	437.9335	439.3047	2,436.00
07.08.2026 13:00	441.2937	439.6514	439.6514	441.2937	2,585.00
07.08.2026 13:30	440.2302	440.0934	440.1319	440.0934	2,815.00
07.08.2026 14:00	440.7447	440.3561	440.3909	440.4478	6,167.00
07.08.2026 14:30	441.4332	440.5218	440.5218	441.4332	6,806.00
07.08.2026 15:00	441.231	440.5976	441.231	440.5976	2,868.00
07.08.2026 15:30	440.3207	439.6632	439.9589	439.6632	11,989.00
07.08.2026 16:00	439.7	438.8201	439.565	439.0005	7,968.00
07.08.2026 16:30	439.8934	437.9851	439.6271	438.0055	12,629.00
07.08.2026 17:00	437.0294	436.8	437.0294	436.8	3,577.00
07.08.2026 17:30	437.4068	436.5577	436.8019	436.6111	11,282.00
07.08.2026 18:00	436.9	434.7	436.9	434.7	204,813.00
10.08.2026 14:00	438.9688	438.9688	438.9688	438.9688	13,688.00
10.08.2026 14:30	438.9688	438.9688	438.9688	438.9688	6,008.00
10.08.2026 15:00	438.9688	437.4783	437.85	438.9688	109,439.00
10.08.2026 15:30	438.9688	438.9688	438.9688	438.9688	111,038.00
10.08.2026 16:00	438.9688	438.9688	438.9688	438.9688	111,038.00
10.08.2026 16:30	438.9688	438.9688	438.9688	438.9688	111,038.00
10.08.2026 17:00	438.9688	438.9688	438.9688	438.9688	111,038.00
10.08.2026 17:30	438.9688	438.9688	438.9688	438.9688	111,038.00
10.08.2026 18:00	438.8881	438.8881	438.8881	438.8881	48,734.00
11.08.2026 12:00	437.8	437.8	437.8	437.8	28,290.00
11.08.2026 12:30	437.8	437.8	437.8	437.8	12,385.00
11.08.2026 13:00	437.8	437.8	437.8	437.8	28,290.00
11.08.2026 13:30	435.8814	435.8814	435.8814	435.8814	15,910.00
11.08.2026 14:00	437.4819	437.4819	437.4819	437.4819	20,759.00
11.08.2026 14:30	435.8866	435.8866	435.8866	435.8866	25,457.00
11.08.2026 15:00	436.6783	436.4277	436.6783	436.4277	60,551.00
11.08.2026 15:30	437.8	437.8	437.8	437.8	67,109.00
11.08.2026 16:00	437.8	437.8	437.8	437.8	153,287.00
11.08.2026 16:30	437.8	437.8	437.8	437.8	153,287.00
11.08.2026 17:00	437.8	437.8	437.8	437.8	153,287.00
11.08.2026 17:30	437.8	437.8	437.8	437.8	153,287.00
11.08.2026 18:00	436.6078	436.6078	436.6078	436.6078	71,707.00
12.08.2026 10:00	436.8753	436.5901	436.5901	436.8753	7.00
12.08.2026 10:30	436.7645	436.35	436.7645	436.4	119.00
12.08.2026 11:00	436.683	436.5317	436.5317	436.683	275.00
12.08.2026 11:30	437.1	436.3303	436.3303	437	937.00
12.08.2026 12:00	436.9311	436.6278	436.9311	436.6818	727.00
12.08.2026 12:30	437.4682	436.9639	436.9639	437.3346	781.00
12.08.2026 13:00	437.3786	437.0867	437.2857	437.3786	987.00
12.08.2026 13:30	438.2042	437.4687	437.4687	438.2042	873.00
12.08.2026 14:00	438.4892	438.3138	438.4892	438.3319	732.00
12.08.2026 14:30	438.4	437.9793	438.3816	437.9793	959.00
12.08.2026 15:00	438.1073	437.7037	437.8558	437.916	1,194.00
12.08.2026 15:30	437.9691	436.6	437.9345	436.6	8,224.00
12.08.2026 16:00	438.012	437.4536	438.012	437.5529	61,164.00
12.08.2026 16:30	437.7025	437.4536	437.7025	437.4536	38,384.00
12.08.2026 17:00	438.7209	437.166	438	437.166	75,601.00
12.08.2026 17:30	437.144	437.144	437.144	437.144	36,038.00
12.08.2026 18:00	437.9683	437.9683	437.9683	437.9683	36,141.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2025	377.20	375.50	375.50	377.10	314.00
15.08.2025	378.80	378.60	378.60	378.80	198.00
18.08.2025	375.00	372.85	375.00	372.85	271.00
19.08.2025	375.60	375.05	375.60	375.05	68.00
20.08.2025	375.20	375.10	375.20	375.10	118.00
21.08.2025	375.00	373.85	375.00	374.95	40.00
22.08.2025	374.95	374.95	374.95	374.95	40.00
25.08.2025	371.00	371.00	371.00	371.00	198.00
26.08.2025	366.80	365.60	366.80	365.60	179.00
27.08.2025	365.60	364.00	365.60	364.00	175.00
28.08.2025	362.05	362.05	362.05	362.05	28.00
29.08.2025	360.40	358.70	360.40	358.70	389.00
01.09.2025	359.05	359.05	359.05	359.05	38.00
02.09.2025	355.50	355.30	355.40	355.30	24.00
03.09.2025	352.45	350.60	351.00	352.45	159.00
04.09.2025	352.45	352.45	352.45	352.45	159.00
05.09.2025	352.45	352.45	352.45	352.45	0.00
08.09.2025	351.80	351.70	351.80	351.70	57.00
09.09.2025	352.15	352.15	352.15	352.15	53.00
10.09.2025	351.70	351.65	351.70	351.65	58.00
11.09.2025	352.35	352.35	352.35	352.35	21.00
12.09.2025	354.60	354.15	354.60	354.15	52.00
15.09.2025	354.15	354.15	354.15	354.15	52.00
16.09.2025	352.05	348.60	352.05	348.60	94.00
17.09.2025	344.80	343.80	344.30	343.95	159.00
18.09.2025	347.17	345.08	346.26	346.73	352,225.00
19.09.2025	349.33	347.80	348.00	348.89	661,729.00
22.09.2025	346.97	346.09	346.70	346.82	336,269.00
23.09.2025	348.10	348.10	348.10	348.10	214,836.00
24.09.2025	347.12	345.95	346.97	346.62	221,511.00
25.09.2025	350.15	345.40	345.60	350.15	323,655.00
26.09.2025	358.70	353.62	353.62	358.70	465,721.00
29.09.2025	356.71	356.54	356.54	356.71	278,007.00
30.09.2025	357.11	355.06	355.20	357.11	467,070.00
01.10.2025	364.65	360.59	360.75	364.65	442,163.00
02.10.2025	365.88	362.90	365.88	362.91	354,451.00
03.10.2025	363.05	361.00	361.95	361.13	228,022.00
06.10.2025	364.90	361.40	361.40	364.10	250,242.00
07.10.2025	364.04	362.50	362.50	363.75	184,796.00
08.10.2025	372.21	366.10	366.10	372.00	444,935.00
09.10.2025	371.40	370.15	371.20	370.15	326,699.00
10.10.2025	372.01	368.69	369.85	368.69	389,005.00
13.10.2025	371.28	367.25	370.25	368.56	218,756.00
14.10.2025	369.53	367.24	367.24	369.45	294,818.00
15.10.2025	371.92	366.74	371.05	366.89	380,858.00
16.10.2025	365.70	364.08	365.25	364.08	518,818.00
17.10.2025	353.27	350.87	353.10	351.22	867,077.00
20.10.2025	351.92	350.37	350.37	351.92	685,988.00
21.10.2025	355.35	353.41	353.50	354.28	392,052.00
22.10.2025	351.60	351.60	351.60	351.60	273,683.00
23.10.2025	350.90	350.33	350.90	350.40	191,004.00
24.10.2025	350.50	350.21	350.21	350.50	179,152.00
27.10.2025	356.10	354.07	354.07	356.09	174,110.00
28.10.2025	357.30	356.95	356.95	357.30	286,539.00
29.10.2025	356.37	353.54	355.25	354.33	367,960.00
30.10.2025	355.99	351.84	353.46	355.99	227,088.00
31.10.2025	354.79	347.07	354.21	348.42	365,930.00
03.11.2025	352.86	352.76	352.80	352.80	311,131.00
05.11.2025	355.64	353.55	353.55	355.30	322,893.00
06.11.2025	353.30	353.30	353.30	353.30	218,293.00
07.11.2025	352.26	348.95	350.30	351.82	231,444.00
10.11.2025	355.90	352.64	354.62	352.64	357,285.00
11.11.2025	358.40	357.70	357.90	358.09	284,216.00
12.11.2025	362.51	360.67	360.68	362.41	274,127.00
13.11.2025	364.22	361.00	364.22	362.81	397,274.00
14.11.2025	373.60	363.56	370.90	363.56	653,855.00
17.11.2025	363.90	362.03	362.48	362.55	254,907.00
18.11.2025	358.90	357.75	357.80	358.90	352,537.00
19.11.2025	362.17	358.55	359.15	359.99	358,171.00
20.11.2025	363.30	362.03	362.03	363.30	5,446.00
21.11.2025	365.86	359.81	360.19	364.40	450,025.00
24.11.2025	364.80	360.80	364.20	363.85	302,865.00
25.11.2025	367.60	366.90	366.90	367.60	311,068.00
26.11.2025	373.11	367.58	368.05	373.11	325,677.00
27.11.2025	373.45	370.83	373.45	370.99	225,830.00
28.11.2025	372.37	370.50	370.50	371.77	157,516.00
01.12.2025	372.03	368.54	371.86	369.37	217,306.00
02.12.2025	371.78	370.70	371.78	371.30	246,099.00
03.12.2025	367.50	366.45	367.50	366.64	299,555.00
04.12.2025	368.32	365.90	366.41	368.32	274,171.00
05.12.2025	368.68	367.18	367.41	368.68	319,133.00
08.12.2025	369.90	369.49	369.65	369.79	234,853.00
09.12.2025	381.13	375.51	376.48	380.94	862,371.00
10.12.2025	379.55	378.26	379.20	379.55	556,291.00
11.12.2025	380.54	380.35	380.35	380.45	387,523.00
12.12.2025	383.75	380.22	383.75	380.46	158,928.00
15.12.2025	384.33	382.85	383.05	383.83	293,551.00
16.12.2025	384.98	382.86	384.15	383.05	314,931.00
17.12.2025	385.73	385.05	385.20	385.73	500,775.00
18.12.2025	383.99	383.80	383.80	383.99	513,634.00
19.12.2025	388.66	386.02	387.31	388.66	398,691.00
22.12.2025	390.10	390.10	390.10	390.10	93,178.00
23.12.2025	391.35	391.35	391.35	391.35	151,664.00
29.12.2025	391.52	388.53	391.52	388.53	210,098.00
30.12.2025	391.45	390.17	390.63	390.50	86,095.00
02.01.2026	391.56	388.27	390.57	388.27	384,361.00
05.01.2026	390.90	387.00	387.00	390.90	387,251.00
06.01.2026	392.50	391.37	392.50	391.37	108,870.00
07.01.2026	389.94	386.02	389.07	386.02	518,190.00
08.01.2026	388.83	384.81	387.10	388.83	503,233.00
09.01.2026	382.86	380.85	382.00	382.30	268,428.00
12.01.2026	379.80	378.59	379.50	379.80	430,396.00
13.01.2026	381.47	379.04	379.75	379.72	347,759.00
14.01.2026	380.20	377.40	377.40	379.80	401,676.00
15.01.2026	382.80	378.90	380.39	382.80	465,714.00
16.01.2026	379.70	379.59	379.60	379.70	402,979.00
19.01.2026	379.12	379.00	379.00	379.12	393,209.00
20.01.2026	373.21	370.93	372.10	372.82	427,634.00
21.01.2026	370.70	366.90	370.70	367.45	234,203.00
22.01.2026	371.60	370.60	370.75	371.31	410,659.00
23.01.2026	369.12	362.24	369.12	363.08	637,406.00
26.01.2026	366.27	363.80	363.80	364.66	334,753.00
27.01.2026	368.65	365.15	367.50	366.35	197,629.00
28.01.2026	368.12	364.62	365.13	368.03	298,995.00
29.01.2026	371.88	370.31	370.31	370.55	257,879.00
30.01.2026	371.90	370.80	371.10	370.85	348,830.00
02.02.2026	379.65	377.25	378.15	378.30	432,382.00
03.02.2026	381.85	380.00	381.85	380.95	335,217.00
04.02.2026	387.90	384.83	386.56	387.85	403,450.00
05.02.2026	386.00	382.50	386.00	383.45	228,374.00
06.02.2026	386.83	384.24	385.30	384.24	299,668.00
09.02.2026	387.89	386.04	386.04	387.16	229,007.00
10.02.2026	382.00	376.32	379.82	376.42	447,455.00
11.02.2026	373.10	367.85	373.10	367.85	632,016.00
12.02.2026	369.67	368.03	369.60	368.82	569,249.00
13.02.2026	368.40	366.10	368.40	367.71	665,151.00
16.02.2026	371.40	370.04	370.45	370.04	224,352.00
17.02.2026	373.40	371.30	372.35	372.60	382,911.00
18.02.2026	374.30	372.25	374.30	372.90	527,001.00
19.02.2026	374.70	371.65	374.70	371.95	496,035.00
20.02.2026	379.13	377.26	377.35	379.13	510,841.00
23.02.2026	381.79	380.30	380.70	380.30	292,832.00
24.02.2026	378.04	375.60	375.60	378.04	467,252.00
25.02.2026	381.27	378.66	378.95	381.27	337,521.00
26.02.2026	382.20	374.10	374.10	381.04	474,637.00
27.02.2026	386.20	384.58	386.20	384.90	503,360.00
02.03.2026	373.47	369.70	372.70	370.99	782,519.00
03.03.2026	366.00	351.43	355.20	354.35	1,097,222.00
04.03.2026	361.70	357.58	358.15	360.88	844,760.00
05.03.2026	359.56	351.95	359.00	351.95	1,234,342.00
06.03.2026	349.25	342.05	349.25	346.13	801,730.00
09.03.2026	345.70	344.90	345.70	345.17	549,135.00
10.03.2026	355.65	351.01	353.00	354.19	725,282.00
11.03.2026	351.70	350.04	350.50	351.53	571,018.00
12.03.2026	350.32	346.94	349.30	350.32	786,095.00
13.03.2026	357.67	352.40	352.40	355.00	600,515.00
16.03.2026	360.29	360.15	360.15	360.29	919,935.00
17.03.2026	362.55	362.15	362.55	362.15	848,004.00
18.03.2026	359.55	359.55	359.55	359.55	1,029,844.00
19.03.2026	355.62	351.80	354.25	353.66	656,829.00
20.03.2026	356.52	347.80	356.52	348.29	1,405,844.00
23.03.2026	357.90	350.60	352.00	350.70	790,939.00
24.03.2026	351.65	346.66	351.20	349.39	575,838.00
25.03.2026	355.09	351.72	354.00	351.72	542,873.00
26.03.2026	352.30	349.21	350.90	351.09	703,627.00
27.03.2026	351.90	350.24	350.80	351.62	626,765.00
30.03.2026	356.20	349.60	349.65	355.95	569,969.00
31.03.2026	360.29	357.85	360.05	358.58	770,243.00
01.04.2026	368.27	366.00	366.02	368.27	550,368.00
02.04.2026	365.25	362.71	365.00	364.51	508,190.00
07.04.2026	373.19	367.05	370.00	367.15	501,754.00
08.04.2026	381.70	376.63	381.70	377.90	550,328.00
09.04.2026	378.40	376.45	377.60	376.45	442,546.00
10.04.2026	379.70	377.90	378.50	377.90	335,676.00
13.04.2026	378.40	375.50	376.40	378.10	348,196.00
14.04.2026	383.50	381.70	381.90	383.40	463,170.00
15.04.2026	386.40	382.70	385.80	386.40	830,640.00
16.04.2026	388.20	386.22	387.18	386.27	584,814.00
17.04.2026	390.90	386.10	386.29	390.12	797,470.00
20.04.2026	390.46	388.88	389.00	389.27	365,831.00
21.04.2026	396.89	393.73	396.30	394.13	572,272.00
22.04.2026	388.00	388.00	388.00	388.00	616,660.00
23.04.2026	387.88	385.30	387.57	387.88	391,455.00
24.04.2026	388.40	388.37	388.40	388.37	625,429.00
27.04.2026	389.32	385.80	385.80	387.71	330,762.00
28.04.2026	393.20	389.70	389.90	391.75	823,910.00
29.04.2026	389.50	384.80	389.40	385.30	999,420.00
30.04.2026	388.83	382.02	382.05	388.15	599,510.00
04.05.2026	385.81	378.55	385.37	379.28	757.00
05.05.2026	382.35	380.71	382.00	382.35	709,288.00
06.05.2026	394.80	393.50	393.90	394.20	519,037.00
07.05.2026	392.70	388.80	392.70	388.80	413,607.00
08.05.2026	371.80	367.74	370.15	367.74	860,083.00
11.05.2026	372.16	367.97	367.97	369.37	586,551.00
12.05.2026	369.45	367.60	367.80	368.45	602,664.00
13.05.2026	376.20	371.90	376.20	373.64	816,056.00
14.05.2026	381.35	374.45	374.45	380.09	803,208.00
15.05.2026	376.60	373.90	375.63	376.60	523,464.00
18.05.2026	382.73	373.40	373.75	381.45	1,526,964.00
19.05.2026	384.96	382.40	383.15	382.90	807,629.00
20.05.2026	382.34	379.05	379.05	382.34	600,079.00
21.05.2026	388.30	383.20	387.00	385.84	506,661.00
22.05.2026	386.80	385.30	386.80	385.67	430,913.00
25.05.2026	391.26	388.00	388.80	391.26	309,910.00
26.05.2026	391.85	389.50	391.85	389.50	652,074.00
27.05.2026	390.90	387.79	389.65	389.11	513,484.00
28.05.2026	387.00	379.70	385.95	379.70	809,676.00
29.05.2026	382.40	379.90	382.15	382.00	497,778.00
01.06.2026	374.35	371.90	371.90	374.35	791,122.00
02.06.2026	376.45	376.45	376.45	376.45	380,972.00
03.06.2026	374.40	368.70	373.15	368.97	627,794.00
04.06.2026	372.90	369.88	369.88	372.20	596,885.00
05.06.2026	373.30	371.30	372.10	372.50	551,390.00
08.06.2026	374.25	372.52	374.25	372.52	445,774.00
09.06.2026	380.40	378.00	380.30	378.61	642,705.00
10.06.2026	381.31	378.24	379.02	379.66	651,158.00
11.06.2026	382.20	382.20	382.20	382.20	412,053.00
12.06.2026	387.32	386.55	386.55	387.18	515,180.00
15.06.2026	395.90	390.30	390.30	395.10	765,712.00
16.06.2026	399.20	394.10	394.10	399.20	567,574.00
17.06.2026	399.05	398.95	399.05	398.95	506,860.00
18.06.2026	401.58	398.80	398.90	399.90	388,357.00
19.06.2026	401.49	401.45	401.45	401.49	794,020.00
22.06.2026	406.00	402.45	402.45	406.00	546,508.00
23.06.2026	405.54	402.15	402.15	404.10	515,169.00
24.06.2026	405.60	403.80	404.20	404.90	715,913.00
25.06.2026	407.50	404.73	404.83	407.20	564,680.00
26.06.2026	408.70	406.20	407.95	407.28	418,367.00
29.06.2026	410.10	408.25	408.25	410.10	294,697.00
30.06.2026	413.40	410.00	411.48	413.29	625,473.00
01.07.2026	413.94	409.95	413.85	413.75	557,475.00
02.07.2026	420.62	416.66	417.75	420.56	615,028.00
03.07.2026	421.30	420.20	420.55	420.70	294,014.00
06.07.2026	420.25	419.70	419.85	420.08	433,214.00
07.07.2026	423.90	421.43	422.76	422.94	393,748.00
08.07.2026	420.29	418.70	419.10	418.84	108,578.00
09.07.2026	422.70	421.15	421.15	421.95	576,668.00
10.07.2026	424.70	423.30	424.70	423.54	398,914.00
13.07.2026	423.50	422.99	423.05	423.50	277,192.00
14.07.2026	421.69	417.94	420.22	421.15	391,623.00
15.07.2026	418.26	413.02	417.40	415.50	621,458.00
16.07.2026	418.40	413.75	413.75	418.40	371,655.00
17.07.2026	422.20	420.80	421.40	420.80	502,727.00
20.07.2026	423.10	421.80	421.80	423.10	307,256.00
21.07.2026	423.30	422.00	422.30	422.00	321,880.00
22.07.2026	430.40	426.65	430.40	427.10	393,243.00
23.07.2026	426.30	423.20	424.37	423.46	547,555.00
24.07.2026	426.03	425.34	425.65	425.45	251,613.00
27.07.2026	431.98	430.00	430.24	431.45	568,713.00
28.07.2026	432.72	431.95	431.95	432.72	577,931.00
29.07.2026	430.18	426.55	428.05	427.63	588,038.00
30.07.2026	433.14	431.09	433.00	431.96	288,694.00
31.07.2026	434.42	430.97	434.42	432.95	576,354.00
03.08.2026	434.55	433.10	434.45	434.40	783,123.00
04.08.2026	435.17	432.98	432.98	434.42	408,067.00
05.08.2026	437.79	436.51	436.95	436.51	459,643.00
06.08.2026	443.10	439.44	441.04	442.00	670,259.00
07.08.2026	441.43	434.70	441.00	434.70	872,145.00
10.08.2026	440.10	436.00	436.35	438.50	211,547.00
11.08.2026	438.47	434.80	438.40	436.35	214,199.00
12.08.2026	438.90	436.33	437.21	436.64	115,952.00

צרו איתנו קשר *5988