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 > דויטשה בנק > גרפים

עדכון אחרון 18:27

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	28.1329	28.1329	28.1329	28.1329	0.00
10:30	28.1329	28.1329	28.1329	28.1329	0.00
10:40	28.1329	28.1329	28.1329	28.1329	0.00
10:50	28.1329	28.1329	28.1329	28.1329	0.00
11:00	28.1329	28.1329	28.1329	28.1329	0.00
11:10	28.1329	28.1329	28.1329	28.1329	0.00
11:20	28.1329	28.1329	28.1329	28.1329	0.00
11:30	28.0356	28.0356	28.0356	28.0356	86.00
11:40	28.0872	28.0872	28.0872	28.0872	53,625.00
11:50	28.0851	28.0851	28.0851	28.0851	26,848.00
12:00	28.0819	28.0819	28.0819	28.0819	153.00
12:10	28.1577	28.1577	28.1577	28.1577	36.00
12:20	28.1564	28.1564	28.1564	28.1564	39.00
12:30	28.1519	28.1519	28.1519	28.1519	335.00
12:40	28.1481	28.1481	28.1481	28.1481	35.00
12:50	28.1567	28.1567	28.1567	28.1567	177.00
13:00	28.1641	28.1641	28.1641	28.1641	35.00
13:10	28.1391	28.1391	28.1391	28.1391	106.00
13:20	28.1837	28.1837	28.1837	28.1837	166.00
13:30	28.2146	28.2146	28.2146	28.2146	219.00
13:40	28.165	28.165	28.165	28.165	164.00
13:50	28.08	28.08	28.08	28.08	99,675.00
14:00	28.203	28.203	28.203	28.203	174.00
14:10	28.1604	28.1604	28.1604	28.1604	315.00
14:20	28.1635	28.1635	28.1635	28.1635	97.00
14:30	28.165	28.165	28.165	28.165	27.00
14:40	28.165	28.165	28.165	28.165	0.00
14:50	28.14	28.14	28.14	28.14	26.00
15:00	28.1901	28.1901	28.1901	28.1901	80,462.00
15:10	28.1876	28.1876	28.1876	28.1876	283.00
15:20	28.2092	28.2092	28.2092	28.2092	291.00
15:30	28.2202	28.2202	28.2202	28.2202	16.00
15:40	28.2301	28.2301	28.2301	28.2301	295.00
15:50	28.08	28.08	28.08	28.08	94,860.00
16:00	28.1956	28.1956	28.1956	28.1956	389.00
16:10	28.1956	28.1956	28.1956	28.1956	0.00
16:20	28.2046	28.2046	28.2046	28.2046	39.00
16:30	28.285	28.285	28.285	28.285	401.00
16:40	28.3393	28.3393	28.3393	28.3393	412.00
16:50	28.4115	28.4115	28.4115	28.4115	103.00
17:00	28.4291	28.4291	28.4291	28.4291	1,326.00
17:10	28.4291	28.4291	28.4291	28.4291	0.00
17:20	28.43	28.43	28.43	28.43	1,150.00
17:30	28.43	28.43	28.43	28.43	0.00
17:40	28.43	28.43	28.43	28.43	0.00
17:50	28.4085	28.4085	28.4085	28.4085	96.00
18:00	28.2763	28.2763	28.2763	28.2763	17,724.00
18:10	28.2485	28.2485	28.2485	28.2485	15.00
18:20	28.2021	28.2021	28.2021	28.2021	201.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.04.2026 10:30	28.34	28.265	28.34	28.265	166.00
15.04.2026 11:00	28.44	28.2739	28.2739	28.44	338,167.00
15.04.2026 11:30	28.31	28.3	28.3001	28.3012	414,310.00
15.04.2026 12:00	28.32	28.32	28.32	28.32	103,659.00
15.04.2026 12:30	28.23	28.2	28.225	28.23	1,756,955.00
15.04.2026 13:00	28.275	28.17	28.22	28.18	3,001,596.00
15.04.2026 13:30	28.245	28.11	28.11	28.195	1,137,560.00
15.04.2026 14:00	28.2	28.15	28.19	28.2	2,380,789.00
15.04.2026 14:30	28.205	28.155	28.1916	28.1798	1,553,113.00
15.04.2026 15:00	28.27	28.2	28.24	28.27	623,016.00
15.04.2026 15:30	28.22	28.16	28.215	28.1797	725,801.00
15.04.2026 16:00	28.1747	28.1525	28.1725	28.1525	311,023.00
15.04.2026 16:30	28.285	28.2125	28.2125	28.23	416,020.00
15.04.2026 17:00	28.385	28.275	28.285	28.295	521,108.00
15.04.2026 17:30	28.405	28.375	28.405	28.3904	418,159.00
15.04.2026 18:00	28.4	28.2364	28.36	28.4	998,153.00
16.04.2026 10:00	28.4675	28.38	28.38	28.4675	982.00
16.04.2026 10:30	28.4526	28.4084	28.4526	28.4195	2,313.00
16.04.2026 11:00	28.4204	28.2411	28.4204	28.2411	4,684.00
16.04.2026 11:30	28.3158	28.2693	28.2693	28.2954	4,680.00
16.04.2026 12:00	28.3362	28.3003	28.3013	28.3045	8,217.00
16.04.2026 12:30	28.455	28.26	28.3001	28.285	77,125.00
16.04.2026 13:00	28.4	28.27	28.285	28.4	87,408.00
16.04.2026 13:30	28.415	28.33	28.41	28.3454	69,536.00
16.04.2026 14:00	28.3832	28.3433	28.3657	28.35	146,841.00
16.04.2026 14:30	28.3734	28.345	28.3549	28.3734	227,289.00
16.04.2026 15:00	28.395	28.3511	28.3772	28.3717	180,952.00
16.04.2026 15:30	28.3871	28.35	28.3502	28.3871	214,970.00
16.04.2026 16:00	28.4686	28.3985	28.3985	28.4686	391,855.00
16.04.2026 16:30	28.4734	28.2116	28.4515	28.2116	353,649.00
16.04.2026 17:00	28.26	28.075	28.26	28.075	191,197.00
16.04.2026 17:30	28.12	28.0676	28.0676	28.0788	150,526.00
16.04.2026 18:00	28.1501	28.0846	28.0846	28.1047	281,707.00
17.04.2026 10:00	27.9487	27.9236	27.9236	27.9395	118.00
17.04.2026 10:30	27.9126	27.8974	27.9126	27.9017	154.00
17.04.2026 11:00	27.9392	27.8672	27.9392	27.8849	8,267.00
17.04.2026 11:30	27.9795	27.915	27.931	27.9795	35,518.00
17.04.2026 12:00	28.01	27.9627	28.0027	27.9627	27,038.00
17.04.2026 12:30	28.127	27.92	28.0295	28.127	42,444.00
17.04.2026 13:00	28.1463	27.9522	28.1463	27.98	62,583.00
17.04.2026 13:30	27.9744	27.825	27.9744	27.8922	41,518.00
17.04.2026 14:00	28.01	27.715	27.8009	27.7886	126,483.00
17.04.2026 14:30	27.8245	27.7848	27.7848	27.8245	57,413.00
17.04.2026 15:00	27.8958	27.8603	27.8603	27.8958	57,587.00
17.04.2026 15:30	28.4584	27.95	28.0273	28.4584	98,555.00
17.04.2026 16:00	28.8291	28.8291	28.8291	28.8291	790,830.00
17.04.2026 16:30	28.8291	28.7144	28.7947	28.7144	134,265.00
17.04.2026 17:00	28.7902	28.7902	28.7902	28.7902	22,777.00
17.04.2026 17:30	28.9671	28.865	28.865	28.9662	102,496.00
17.04.2026 18:00	28.97	28.8368	28.865	28.8368	219,678.00
20.04.2026 10:00	28.1329	28.1329	28.1329	28.1329	0.00
20.04.2026 10:30	28.1329	28.1329	28.1329	28.1329	16.00
20.04.2026 11:00	28.0618	28.0356	28.0522	28.0618	7.00
20.04.2026 11:30	28.1577	28.0349	28.035	28.1577	15,868.00
20.04.2026 12:00	28.1564	28.1481	28.1564	28.1481	6,843.00
20.04.2026 12:30	28.1641	28.125	28.1268	28.1391	16,025.00
20.04.2026 13:00	28.2294	28.165	28.165	28.2146	13,818.00
20.04.2026 13:30	28.2462	28.08	28.1965	28.2107	29,743.00
20.04.2026 14:00	28.165	28.1598	28.1604	28.165	25,657.00
20.04.2026 14:30	28.1901	28.1241	28.14	28.1901	26,554.00
20.04.2026 15:00	28.2301	28.1876	28.1876	28.2301	29,723.00
20.04.2026 15:30	28.2328	28.08	28.08	28.1956	30,321.00
20.04.2026 16:00	28.3524	28.2046	28.2046	28.3393	50,848.00
20.04.2026 16:30	28.452	28.4115	28.4295	28.4291	61,471.00
20.04.2026 17:00	28.43	28.43	28.43	28.43	10,302.00
20.04.2026 17:30	28.4085	28.2485	28.4085	28.2485	31,787.00
20.04.2026 18:00	28.2921	28.1992	28.1992	28.2921	76,777.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025	20.94	20.82	20.94	20.85	4,185.00
23.04.2025	22.09	21.58	21.58	22.09	6,990.00
24.04.2025	22.03	21.71	21.71	22.03	3,051.00
25.04.2025	22.40	22.40	22.40	22.40	274.00
28.04.2025	22.68	22.54	22.68	22.54	1,467.00
29.04.2025	23.37	22.82	23.15	23.30	10,855.00
30.04.2025	22.71	22.71	22.71	22.71	494.00
02.05.2025	23.52	23.11	23.28	23.48	31,908.00
05.05.2025	23.84	23.84	23.84	23.84	486.00
06.05.2025	24.00	23.35	24.00	23.52	13,912.00
07.05.2025	23.76	23.49	23.76	23.59	2,406.00
08.05.2025	23.80	23.59	23.77	23.60	3,521.00
09.05.2025	24.17	24.12	24.12	24.16	1,284.00
12.05.2025	24.92	24.60	24.83	24.61	2,358.00
13.05.2025	24.78	24.54	24.56	24.73	7,482.00
14.05.2025	24.66	24.46	24.54	24.66	3,221.00
15.05.2025	25.12	24.73	24.73	25.12	2,458.00
16.05.2025	25.05	24.89	25.05	24.93	7,242.00
19.05.2025	25.39	25.03	25.03	25.18	4,084.00
20.05.2025	25.32	25.17	25.31	25.24	3,734.00
21.05.2025	25.24	25.24	25.24	25.24	3,734.00
22.05.2025	25.19	25.02	25.02	25.15	1,423.00
23.05.2025	24.81	23.41	24.81	23.98	7,685.00
26.05.2025	24.43	24.43	24.43	24.44	447.00
27.05.2025	24.84	24.84	24.84	24.84	924.00
28.05.2025	24.81	24.40	24.81	24.40	866.00
29.05.2025	24.48	24.44	24.48	24.45	1,325.00
30.05.2025	24.58	24.49	24.49	24.50	2,134.00
02.06.2025	24.50	24.50	24.50	24.50	2,134.00
03.06.2025	24.38	24.22	24.22	24.38	2,885.00
04.06.2025	24.32	24.07	24.32	24.13	4,962.00
05.06.2025	24.27	24.20	24.23	24.28	1,370.00
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