גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דויטשה בנק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דויטשה בנק

Deutsche Bank

מניה DBK 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	27.32	27.32	27.32	27.32	0.00
10:30	27.32	27.32	27.32	27.32	0.00
10:40	27.32	27.32	27.32	27.32	0.00
10:50	27.32	27.32	27.32	27.32	0.00
11:00	27.32	27.32	27.32	27.32	0.00
11:10	27.32	27.32	27.32	27.32	0.00
11:20	27.32	27.32	27.32	27.32	0.00
11:30	27.32	27.32	27.32	27.32	0.00
11:40	27.32	27.32	27.32	27.32	0.00
11:50	27.32	27.32	27.32	27.32	0.00
12:00	27.32	27.32	27.32	27.32	0.00
12:10	27.32	27.32	27.32	27.32	0.00
12:20	27.32	27.32	27.32	27.32	0.00
12:30	27.32	27.32	27.32	27.32	0.00
12:40	27.32	27.32	27.32	27.32	0.00
12:50	27.32	27.32	27.32	27.32	0.00
13:00	27.32	27.32	27.32	27.32	0.00
13:10	27.32	27.32	27.32	27.32	0.00
13:20	27.32	27.32	27.32	27.32	0.00
13:30	27.32	27.32	27.32	27.32	0.00
13:40	27.4246	27.4246	27.4246	27.4246	106,917.00
13:50	27.4228	27.4228	27.4228	27.4228	594,493.00
14:00	27.4228	27.4228	27.4228	27.4228	0.00
14:10	27.4228	27.4228	27.4228	27.4228	0.00
14:20	27.4228	27.4228	27.4228	27.4228	0.00
14:30	27.055	27.055	27.055	27.055	1,530,158.00
14:40	27.055	27.055	27.055	27.055	0.00
14:50	27.055	27.055	27.055	27.055	0.00
15:00	27.055	27.055	27.055	27.055	0.00
15:10	27.055	27.055	27.055	27.055	0.00
15:20	27.055	27.055	27.055	27.055	0.00
15:30	27.055	27.055	27.055	27.055	0.00
15:40	27.055	27.055	27.055	27.055	0.00
15:50	27.055	27.055	27.055	27.055	0.00
16:00	27.055	27.055	27.055	27.055	0.00
16:10	27.6	27.6	27.6	27.6	224.00
16:20	27.6	27.6	27.6	27.6	0.00
16:30	27.6	27.6	27.6	27.6	0.00
16:40	27.5747	27.5747	27.5747	27.5747	294,022.00
16:50	27.5747	27.5747	27.5747	27.5747	0.00
17:00	27.5747	27.5747	27.5747	27.5747	0.00
17:10	27.5747	27.5747	27.5747	27.5747	0.00
17:20	27.5747	27.5747	27.5747	27.5747	0.00
17:30	27.5747	27.5747	27.5747	27.5747	0.00
17:40	27.58	27.58	27.58	27.58	920.00
17:50	27.545	27.545	27.545	27.545	404.00
18:00	27.545	27.545	27.545	27.545	0.00
18:10	27.545	27.545	27.545	27.545	0.00
18:20	27.545	27.545	27.545	27.545	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2026 10:30	27.823	27.7561	27.7561	27.823	14.00
29.05.2026 11:00	27.7894	27.7592	27.7894	27.7592	26.00
29.05.2026 11:30	27.7622	27.7302	27.7622	27.7302	21.00
29.05.2026 12:00	27.6978	27.6978	27.6978	27.6978	12.00
29.05.2026 12:30	27.919	27.866	27.866	27.919	27.00
29.05.2026 13:00	27.791	27.66	27.66	27.7858	124,899.00
29.05.2026 13:30	27.7944	27.7944	27.7944	27.7944	41,707.00
29.05.2026 14:00	27.892	27.8865	27.892	27.8865	83,701.00
29.05.2026 14:30	27.8017	27.7791	27.8017	27.7851	125,101.00
29.05.2026 15:00	27.8636	27.8636	27.8636	27.8636	41,814.00
29.05.2026 15:30	27.9019	27.8841	27.9019	27.8841	83,721.00
29.05.2026 16:00	27.871	27.7654	27.871	27.7654	125,294.00
29.05.2026 16:30	27.868	27.805	27.805	27.868	125,371.00
29.05.2026 17:00	27.8606	27.7918	27.8606	27.8299	167,046.00
29.05.2026 17:30	27.81	27.79	27.81	27.795	292,146.00
29.05.2026 18:00	28.0285	28.0285	28.0285	28.0285	42,651.00
01.06.2026 11:30	27.785	27.785	27.785	27.785	169.00
01.06.2026 12:00	27.805	27.75	27.79	27.8	22,536.00
01.06.2026 12:30	27.785	27.61	27.78	27.64	69,464.00
01.06.2026 13:00	27.655	27.615	27.655	27.64	72,576.00
01.06.2026 13:30	27.695	27.64	27.685	27.645	67,161.00
01.06.2026 14:00	27.635	27.63	27.635	27.63	11,185.00
01.06.2026 14:30	27.63	27.63	27.63	27.63	202,414.00
01.06.2026 15:00	27.6705	27.6705	27.6705	27.6705	7,080.00
01.06.2026 15:30	27.67	27.67	27.67	27.67	255,909.00
01.06.2026 16:00	27.7	27.27	27.7	27.275	95,672.00
01.06.2026 16:30	27.27	27.27	27.27	27.27	13,545.00
01.06.2026 17:00	27.315	27.315	27.315	27.315	27,138.00
01.06.2026 17:30	27.315	27.315	27.315	27.315	496,793.00
01.06.2026 18:00	27.315	27.315	27.315	27.315	496,793.00
02.06.2026 10:00	28.0564	28.0443	28.0564	28.0443	84.00
02.06.2026 10:30	28.1049	28.0625	28.0981	28.0625	844.00
02.06.2026 11:00	28.181	27.755	28.1079	27.755	85,511.00
02.06.2026 11:30	28.092	28.0548	28.0897	28.0548	253,748.00
02.06.2026 12:00	28.1014	28.035	28.1014	28.04	1,185,465.00
02.06.2026 12:30	28.0792	27.9975	28.0495	28.075	847,063.00
02.06.2026 13:00	28.0584	28.03	28.0584	28.0431	339,345.00
02.06.2026 13:30	28.1388	28.0406	28.0406	28.1388	595,517.00
02.06.2026 14:00	28.1736	28.0435	28.1736	28.0435	341,304.00
02.06.2026 14:30	28.0658	28.0057	28.0658	28.0057	681,315.00
02.06.2026 15:00	28.045	27.9193	27.9999	27.9193	592,991.00
02.06.2026 15:30	27.9035	27.8486	27.9035	27.8486	421,717.00
02.06.2026 16:00	28.025	27.7556	27.8269	28.025	863,780.00
02.06.2026 16:30	27.9554	27.8366	27.8366	27.9292	1,133,415.00
02.06.2026 17:00	27.9106	27.7641	27.8771	27.7641	970,920.00
02.06.2026 17:30	27.9482	27.7804	27.7804	27.9482	1,141,659.00
02.06.2026 18:00	27.9806	27.9476	27.9575	27.9738	1,003,601.00
03.06.2026 11:00	27.52	27.52	27.52	27.52	174,635.00
03.06.2026 11:30	27.52	27.52	27.52	27.52	4,805.00
03.06.2026 12:00	27.52	27.52	27.52	27.52	174,635.00
03.06.2026 12:30	26.815	26.815	26.815	26.815	5,399.00
03.06.2026 13:00	26.911	26.8368	26.911	26.8368	33,102.00
03.06.2026 13:30	27.18	27.18	27.18	27.18	14,976.00
03.06.2026 14:00	26.815	26.815	26.815	26.815	15,492.00
03.06.2026 14:30	27.315	27.1018	27.1261	27.315	237,936.00
03.06.2026 15:00	27.345	27.175	27.29	27.175	304,210.00
03.06.2026 15:30	27.1646	27.08	27.157	27.1646	128,603.00
03.06.2026 16:00	27.2867	27.1057	27.1439	27.2867	132,651.00
03.06.2026 16:30	27.272	26.8368	27.272	27.0198	372,395.00
03.06.2026 17:00	27.09	26.8738	27.06	26.9456	535,879.00
03.06.2026 17:30	27.01	26.965	26.983	26.975	149,755.00
03.06.2026 18:00	27.0485	26.955	26.955	26.9675	124,617.00
04.06.2026 10:00	27.32	27.32	27.32	27.32	9.00
04.06.2026 10:30	27.32	27.32	27.32	27.32	343.00
04.06.2026 11:00	27.32	27.32	27.32	27.32	343.00
04.06.2026 11:30	27.32	27.32	27.32	27.32	343.00
04.06.2026 12:00	27.32	27.32	27.32	27.32	343.00
04.06.2026 12:30	27.32	27.32	27.32	27.32	343.00
04.06.2026 13:00	27.4246	27.4246	27.4246	27.4246	2,941.00
04.06.2026 13:30	27.4309	27.055	27.055	27.4228	39,701.00
04.06.2026 14:00	27.055	27.055	27.055	27.055	60,384.00
04.06.2026 14:30	27.055	27.055	27.055	27.055	2,231,911.00
04.06.2026 15:00	27.055	27.055	27.055	27.055	2,231,911.00
04.06.2026 15:30	27.61	27.6	27.61	27.6	123,235.00
04.06.2026 16:00	27.5747	27.5747	27.5747	27.5747	65,604.00
04.06.2026 16:30	27.5747	27.5747	27.5747	27.5747	69,658.00
04.06.2026 17:00	27.585	27.585	27.585	27.585	69,690.00
04.06.2026 17:30	27.58	27.535	27.575	27.545	487,405.00
04.06.2026 18:00	27.545	27.545	27.545	27.545	2,655,847.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025	24.74	24.68	24.69	24.68	1,958.00
09.06.2025	24.73	24.65	24.73	24.68	2,846.00
10.06.2025	24.70	24.42	24.70	24.47	2,202.00
11.06.2025	24.69	24.69	24.69	24.69	576.00
12.06.2025	24.69	24.69	24.69	24.69	576.00
13.06.2025	23.86	23.57	23.86	23.84	13,420.00
16.06.2025	24.41	24.33	24.33	24.41	884.00
17.06.2025	24.15	23.93	23.93	23.94	7,338.00
18.06.2025	24.18	24.05	24.18	24.12	5,918.00
19.06.2025	23.97	23.84	23.97	23.84	872.00
20.06.2025	24.13	24.13	24.13	24.13	910.00
23.06.2025	24.15	23.77	24.12	23.97	7,149.00
24.06.2025	25.02	24.61	24.61	25.03	8,834.00
25.06.2025	25.16	24.83	24.97	25.15	15,106.00
26.06.2025	25.57	25.35	25.48	25.49	6,812.00
27.06.2025	25.79	25.53	25.65	25.79	1,421.00
30.06.2025	25.54	24.92	25.54	25.19	13,954.00
01.07.2025	24.69	24.28	24.67	24.28	4,225.00
02.07.2025	24.28	24.28	24.28	24.28	4,225.00
03.07.2025	24.83	24.62	24.73	24.83	12,161.00
04.07.2025	24.79	24.34	24.79	24.42	6,631.00
07.07.2025	24.77	24.59	24.59	24.77	3,778.00
08.07.2025	25.07	25.03	25.07	25.04	346.00
09.07.2025	25.75	25.45	25.61	25.75	4,595.00
10.07.2025	25.75	25.75	25.75	25.75	4,595.00
11.07.2025	25.31	25.29	25.29	25.29	1,992.00
14.07.2025	25.31	25.31	25.31	25.31	182.00
15.07.2025	25.59	25.59	25.59	25.59	421.00
16.07.2025	25.64	25.64	25.64	25.64	930.00
17.07.2025	25.64	25.64	25.64	25.64	930.00
18.07.2025	25.64	25.64	25.64	25.64	0.00
21.07.2025	26.10	25.98	25.98	26.10	5,519.00
22.07.2025	25.88	25.83	25.88	25.84	13,408.00
23.07.2025	25.83	25.83	25.83	25.84	13,408.00
24.07.2025	28.79	27.55	27.55	28.79	6,235.00
25.07.2025	28.42	28.00	28.00	28.40	1,739.00
28.07.2025	28.31	28.06	28.31	28.09	1,200.00
29.07.2025	28.75	28.43	28.45	28.76	2,294.00
30.07.2025	29.05	28.96	28.97	29.05	2,887.00
31.07.2025	29.36	29.04	29.36	29.04	1,820.00
01.08.2025	28.55	28.02	28.55	28.02	1,669.00
04.08.2025	28.81	28.81	28.81	28.81	357.00
05.08.2025	29.27	29.27	29.27	29.27	369.00
06.08.2025	29.40	29.40	29.40	29.40	369.00
07.08.2025	30.45	30.45	30.45	30.45	319.00
08.08.2025	30.83	30.55	30.62	30.83	1,244.00
11.08.2025	31.25	30.93	31.25	31.09	173.00
12.08.2025	31.10	31.10	31.10	31.10	19.00
13.08.2025	31.26	31.14	31.26	31.14	850.00
14.08.2025	31.23	31.23	31.23	31.23	304.00
15.08.2025	31.23	31.23	31.23	31.23	304.00
18.08.2025	31.23	31.23	31.23	31.23	0.00
19.08.2025	31.23	31.23	31.23	31.23	0.00
20.08.2025	31.23	31.23	31.23	31.23	0.00
21.08.2025	31.23	31.23	31.23	31.23	0.00
22.08.2025	31.23	31.23	31.23	31.23	0.00
25.08.2025	31.23	31.23	31.23	31.23	0.00
26.08.2025	31.24	31.16	31.20	31.24	686.00
27.08.2025	31.24	31.24	31.24	31.24	686.00
28.08.2025	31.24	31.24	31.24	31.24	0.00
29.08.2025	31.24	31.24	31.24	31.24	0.00
01.09.2025	30.16	30.16	30.16	30.16	496.00
02.09.2025	30.16	30.16	30.16	30.16	496.00
03.09.2025	30.16	30.16	30.16	30.16	0.00
04.09.2025	30.16	30.16	30.16	30.16	0.00
05.09.2025	30.16	30.16	30.16	30.16	0.00
08.09.2025	29.85	29.85	29.85	29.86	359.00
09.09.2025	29.85	29.85	29.85	29.86	359.00
10.09.2025	30.94	30.94	30.94	30.94	284.00
11.09.2025	30.94	30.94	30.94	30.94	284.00
12.09.2025	30.94	30.94	30.94	30.94	0.00
15.09.2025	30.94	30.94	30.94	30.94	0.00
16.09.2025	30.94	30.94	30.94	30.94	0.00
17.09.2025	30.94	30.94	30.94	30.94	0.00
18.09.2025	31.37	30.22	31.03	30.38	3,097,528.00
19.09.2025	30.58	30.38	30.42	30.58	13,391,870.00
22.09.2025	30.72	30.72	30.72	30.72	5,869,754.00
23.09.2025	31.21	30.82	30.82	30.98	629,885.00
24.09.2025	30.86	30.70	30.76	30.73	4,762,092.00
25.09.2025	30.50	29.99	30.50	30.21	3,523,837.00
26.09.2025	30.65	30.24	30.36	30.49	2,897,056.00
29.09.2025	30.25	30.14	30.17	30.25	3,161,557.00
30.09.2025	29.92	29.92	29.92	29.92	3,303,676.00
01.10.2025	30.28	29.65	29.66	30.07	4,229,234.00
02.10.2025	30.33	29.98	30.25	30.04	2,351,656.00
03.10.2025	30.33	30.17	30.24	30.24	1,696,199.00
06.10.2025	30.22	29.71	30.15	29.87	2,630,713.00
07.10.2025	29.95	29.80	29.80	29.95	5,065,260.00
08.10.2025	30.49	30.36	30.36	30.48	4,574,872.00
10.10.2025	30.70	30.18	30.54	30.18	2,405,316.00
13.10.2025	30.49	30.21	30.41	30.49	1,794,961.00
14.10.2025	30.22	30.05	30.22	30.10	3,083,144.00
15.10.2025	30.27	30.14	30.27	30.14	2,911,113.00
16.10.2025	30.39	30.24	30.27	30.39	3,178,808.00
17.10.2025	29.22	28.26	28.64	28.61	8,363,813.00
20.10.2025	29.16	28.91	29.02	29.09	4,845,350.00
21.10.2025	28.90	28.84	28.90	28.88	2,923,331.00
22.10.2025	28.72	28.67	28.71	28.72	3,306,128.00
23.10.2025	28.67	28.56	28.67	28.62	2,842,618.00
24.10.2025	28.89	28.72	28.83	28.89	2,424,491.00
27.10.2025	29.15	28.92	28.92	29.15	2,673,300.00
28.10.2025	29.57	29.13	29.31	29.53	4,316,112.00
29.10.2025	31.51	29.99	29.99	31.04	5,873,545.00
30.10.2025	31.19	31.06	31.06	31.19	3,261,058.00
31.10.2025	30.93	30.79	30.85	30.87	2,740,974.00
03.11.2025	31.66	30.92	30.94	31.38	3,721,092.00
04.11.2025	31.44	30.78	30.78	31.44	2,527,938.00
05.11.2025	31.54	31.11	31.23	31.51	1,983,641.00
06.11.2025	31.67	31.25	31.45	31.25	1,869,351.00
07.11.2025	31.56	31.00	31.52	31.08	3,267,251.00

צרו איתנו קשר *5988