גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 30.01.2026

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
10:30					0.00
10:40	32.847	32.847	32.847	32.847	0.00
10:50	32.8238	32.8238	32.8238	32.8238	155.00
11:00	32.9653	32.9653	32.9653	32.9653	331.00
11:10	33.0336	33.0336	33.0336	33.0336	1,680.00
11:20	33.0249	33.0249	33.0249	33.0249	702.00
11:30	33.1035	33.1035	33.1035	33.1035	662.00
11:40	33.1411	33.1411	33.1411	33.1411	706.00
11:50	33.1237	33.1237	33.1237	33.1237	915.00
12:00	32.982	32.982	32.982	32.982	455.00
12:10	32.9834	32.9834	32.9834	32.9834	736.00
12:20	32.9876	32.9876	32.9876	32.9876	487.00
12:30	33.0343	33.0343	33.0343	33.0343	658.00
12:40	33.0434	33.0434	33.0434	33.0434	519.00
12:50	33.1077	33.1077	33.1077	33.1077	548.00
13:00	33.1043	33.1043	33.1043	33.1043	835.00
13:10	33.1649	33.1649	33.1649	33.1649	392.00
13:20	33.1834	33.1834	33.1834	33.1834	395.00
13:30	33.1982	33.1982	33.1982	33.1982	437.00
13:40	33.1755	33.1755	33.1755	33.1755	870.00
13:50	33.199	33.199	33.199	33.199	310.00
14:00	33.3139	33.3139	33.3139	33.3139	456.00
14:10	33.3555	33.3555	33.3555	33.3555	940.00
14:20	33.2955	33.2955	33.2955	33.2955	921.00
14:30	33.1328	33.1328	33.1328	33.1328	101,116.00
14:40	32.9674	32.9674	32.9674	32.9674	478.00
14:50	32.9692	32.9692	32.9692	32.9692	683.00
15:00	32.9662	32.9662	32.9662	32.9662	462.00
15:10	32.9447	32.9447	32.9447	32.9447	745.00
15:20	32.9971	32.9971	32.9971	32.9971	436.00
15:30	32.954	32.954	32.954	32.954	540.00
15:40	32.924	32.924	32.924	32.924	1,630.00
15:50	32.924	32.924	32.924	32.924	0.00
16:00	32.8728	32.8728	32.8728	32.8728	488.00
16:10	32.9133	32.9133	32.9133	32.9133	1,392.00
16:20	32.9133	32.9133	32.9133	32.9133	0.00
16:30	33.0237	33.0237	33.0237	33.0237	771.00
16:40	33.1737	33.1737	33.1737	33.1737	3,274.00
16:50	33.1701	33.1701	33.1701	33.1701	433.00
17:00	33.062	33.062	33.062	33.062	148,566.00
17:10	33.2893	33.2893	33.2893	33.2893	848,038.00
17:20	33.3459	33.3459	33.3459	33.3459	124.00
17:30	33.2062	33.2062	33.2062	33.2062	3,480.00
17:40	33.1255	33.1255	33.1255	33.1255	803.00
17:50	33.2732	33.2732	33.2732	33.2732	830.00
18:00	33.2329	33.2329	33.2329	33.2329	808.00
18:10	33.2377	33.2377	33.2377	33.2377	524,841.00
18:20	33.2255	33.2255	33.2255	33.2255	14,189.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.01.2026 10:30	33.2457	33.1915	33.1915	33.2232	385.00
27.01.2026 11:00	33.2173	33.1657	33.2173	33.1925	888.00
27.01.2026 11:30	33.2135	33.168	33.168	33.2001	967.00
27.01.2026 12:00	33.2253	33.2004	33.2004	33.2202	1,131.00
27.01.2026 12:30	33.2301	33.2089	33.22	33.2126	1,466.00
27.01.2026 13:00	33.2313	33.1991	33.2149	33.1991	1,474.00
27.01.2026 13:30	33.2239	33.2013	33.2013	33.2239	2,216.00
27.01.2026 14:00	33.2219	33.1968	33.1968	33.2059	1,812.00
27.01.2026 14:30	33.199	33.1753	33.1753	33.185	1,257.00
27.01.2026 15:00	33.202	33.1993	33.1993	33.2001	788.00
27.01.2026 15:30	33.2049	33.2	33.2049	33.2019	3,338.00
27.01.2026 16:00	33.2127	33.1973	33.2	33.2127	5,972.00
27.01.2026 16:30	33.4667	33.2159	33.2159	33.3933	8,796.00
27.01.2026 17:00	33.3845	33.172	33.3845	33.172	6,827.00
27.01.2026 17:30	33.1965	33.1839	33.1942	33.1958	4,315.00
27.01.2026 18:00	33.4371	33.2179	33.2179	33.4018	3,666.00
28.01.2026 11:00	33.1664	33.1664	33.1664	33.1664	714.00
28.01.2026 11:30	33.1664	33.1664	33.1664	33.1664	23.00
28.01.2026 12:00	33.1664	33.1664	33.1664	33.1664	714.00
28.01.2026 12:30	33.0202	33.0158	33.0158	33.0202	175.00
28.01.2026 13:00	33.0389	32.9829	33.0129	32.9829	459.00
28.01.2026 13:30	32.959	32.9457	32.959	32.9457	286.00
28.01.2026 14:00	32.935	32.935	32.935	32.935	4,684.00
28.01.2026 14:30	32.5975	32.44	32.5975	32.5029	13,894.00
28.01.2026 15:00	32.5136	32.3443	32.3443	32.5136	9,245.00
28.01.2026 15:30	32.6272	32.3395	32.3395	32.6272	13,918.00
28.01.2026 16:00	33.185	32.6071	32.6141	33.185	23,529.00
28.01.2026 16:30	33.28	32.595	33.0906	33.28	44,202.00
28.01.2026 17:00	33.425	32.8208	33.425	32.8208	26,783.00
28.01.2026 17:30	33.405	32.5717	32.8069	32.5717	48,456.00
28.01.2026 18:00	33.1294	32.24	33.1294	32.8025	169,050.00
29.01.2026 10:00	32.2654	32.1639	32.2654	32.1639	3.00
29.01.2026 10:30	32.336	32.3174	32.3174	32.336	16.00
29.01.2026 11:00	32.336	32.336	32.336	32.336	154.00
29.01.2026 11:30	32.2842	32.2842	32.2842	32.2842	181.00
29.01.2026 12:00	32.2842	32.2842	32.2842	32.2842	5.00
29.01.2026 12:30	32.3033	32.3033	32.3033	32.3033	6.00
29.01.2026 13:00	32.5574	32.2781	32.2781	32.5574	86.00
29.01.2026 13:30	32.84	32.7426	32.7426	32.8261	386.00
29.01.2026 14:00	33.323	33.1384	33.1446	33.1384	726.00
29.01.2026 14:30	33.024	33.024	33.024	33.024	178.00
29.01.2026 15:00	33.024	33.024	33.024	33.024	5,397.00
29.01.2026 15:30	33.024	33.024	33.024	33.024	5,397.00
29.01.2026 16:00	33.225	33.225	33.225	33.225	181.00
29.01.2026 16:30	33.0155	32.4482	33.0155	32.9624	1,433.00
29.01.2026 17:00	32.9154	32.8759	32.8759	32.9154	1,692.00
29.01.2026 17:30	32.4792	32.4792	32.4792	32.4792	4,814.00
29.01.2026 18:00	32.4309	32.4309	32.4309	32.4309	5,967.00
30.01.2026 10:00	32.8238	32.8238	32.8238	32.8238	280.00
30.01.2026 10:30	32.9653	32.8238	32.847	32.9653	46.00
30.01.2026 11:00	33.1035	33.0032	33.0032	33.1035	512.00
30.01.2026 11:30	33.1809	32.982	33.1384	32.982	801.00
30.01.2026 12:00	33.0343	32.9834	32.9834	33.0343	693.00
30.01.2026 12:30	33.1077	33.0434	33.0434	33.1043	869.00
30.01.2026 13:00	33.1982	33.0846	33.0846	33.1982	2,037.00
30.01.2026 13:30	33.3139	33.1755	33.1789	33.3139	1,962.00
30.01.2026 14:00	33.3555	33.1168	33.3555	33.1328	8,548.00
30.01.2026 14:30	33.0589	32.9385	33.0589	32.9662	26,849.00
30.01.2026 15:00	32.9971	32.9447	32.9704	32.954	15,548.00
30.01.2026 15:30	32.924	32.8728	32.924	32.8728	11,902.00
30.01.2026 16:00	33.0237	32.8387	32.8387	33.0237	20,063.00
30.01.2026 16:30	33.2175	32.72	33.0769	32.72	75,883.00
30.01.2026 17:00	33.3706	33.0578	33.0578	33.2062	224,390.00
30.01.2026 17:30	33.2732	33.1255	33.2166	33.2329	224,849.00
30.01.2026 18:00	33.41	33.2166	33.2621	33.41	336,904.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.02.2025	18.64	18.12	18.45	18.12	9,782.00
04.02.2025	18.26	18.09	18.26	18.20	8,291.00
05.02.2025	18.33	17.99	18.33	17.99	16,310.00
06.02.2025	18.73	18.19	18.21	18.73	6,601.00
07.02.2025	18.67	18.57	18.61	18.57	7,566.00
10.02.2025	18.72	18.55	18.62	18.56	4,040.00
11.02.2025	18.82	18.52	18.55	18.82	17,936.00
12.02.2025	19.27	18.96	18.96	19.27	1,611.00
13.02.2025	19.38	19.06	19.38	19.12	3,106.00
14.02.2025	19.18	19.11	19.11	19.14	2,850.00
17.02.2025	19.14	19.14	19.14	19.14	2,850.00
18.02.2025	19.96	19.74	19.78	19.96	3,389.00
19.02.2025	19.67	19.67	19.67	19.67	1,181.00
20.02.2025	19.36	19.35	19.35	19.36	1,248.00
21.02.2025	19.72	19.57	19.57	19.60	3,120.00
24.02.2025	19.82	19.63	19.82	19.65	3,733.00
25.02.2025	20.27	19.89	19.89	20.10	6,549.00
26.02.2025	20.85	20.38	20.38	20.86	2,378.00
27.02.2025	20.68	20.41	20.66	20.41	2,338.00
28.02.2025	20.64	20.36	20.43	20.63	12,034.00
03.03.2025	21.08	20.31	20.35	21.03	9,880.00
04.03.2025	20.63	19.37	20.56	19.46	22,211.00
05.03.2025	21.55	20.84	20.84	21.55	4,878.00
06.03.2025	22.76	22.16	22.76	22.53	3,064.00
07.03.2025	22.29	21.91	21.91	22.23	1,954.00
10.03.2025	22.29	21.20	22.29	21.31	15,614.00
11.03.2025	21.36	21.21	21.21	21.37	39,909.00
12.03.2025	21.55	21.33	21.33	21.51	8,949.00
13.03.2025	21.60	21.05	21.05	21.42	10,339.00
14.03.2025	22.14	21.10	21.24	21.93	1,992.00
17.03.2025	21.99	21.88	21.93	21.88	4,492.00
18.03.2025	22.82	22.35	22.35	22.82	15,403.00
19.03.2025	22.78	22.71	22.73	22.78	4,099.00
20.03.2025	22.78	22.17	22.78	22.30	2,059.00
21.03.2025	22.30	22.30	22.30	22.30	2,059.00
24.03.2025	22.91	22.78	22.78	22.86	2,102.00
25.03.2025	23.18	23.14	23.14	23.18	730.00
26.03.2025	23.32	23.30	23.30	23.32	1,613.00
27.03.2025	23.32	23.32	23.32	23.32	1,613.00
28.03.2025	22.33	22.04	22.11	22.08	3,455.00
31.03.2025	21.65	21.47	21.65	21.47	1,083.00
01.04.2025	22.08	22.08	22.08	22.08	218.00
02.04.2025	22.39	22.12	22.12	22.39	960.00
03.04.2025	21.53	20.87	21.53	20.87	11,813.00
04.04.2025	19.94	18.50	19.94	18.50	2,765.00
07.04.2025	18.19	17.19	17.19	17.97	6,712.00
08.04.2025	18.86	18.52	18.64	18.86	2,772.00
09.04.2025	18.86	18.86	18.86	18.86	2,772.00
10.04.2025	19.55	19.39	19.55	19.39	1,117.00
11.04.2025	19.39	19.39	19.39	19.39	1,117.00
14.04.2025	20.38	20.17	20.25	20.38	7,985.00
15.04.2025	20.83	20.26	20.36	20.84	3,928.00
16.04.2025	20.75	20.55	20.55	20.75	1,128.00
17.04.2025	20.75	20.75	20.75	20.75	1,128.00
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