גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 27.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דויטשה בנק

Deutsche Bank

מניה DBK Germany-CB EUR

שער

29.1475

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
13:50	29.1475	29.1475	29.1475	29.1475	0.00
14:00	29.0431	29.0431	29.0431	29.0431	0.00
14:10	29.0431	29.0431	29.0431	29.0431	0.00
14:20	29.025	29.025	29.025	29.025	372.00
14:30	29.025	29.025	29.025	29.025	0.00
14:40	29.025	29.025	29.025	29.025	0.00
14:50	29.025	29.025	29.025	29.025	0.00
15:00	29.025	29.025	29.025	29.025	0.00
15:10	29.03	29.03	29.03	29.03	323.00
15:20	29.03	29.03	29.03	29.03	0.00
15:30	29.18	29.18	29.18	29.18	440,377.00
15:40	29.18	29.18	29.18	29.18	0.00
15:50	29.18	29.18	29.18	29.18	0.00
16:00	29.18	29.18	29.18	29.18	0.00
16:10	29.18	29.18	29.18	29.18	0.00
16:20	29.18	29.18	29.18	29.18	0.00
16:30	29.18	29.18	29.18	29.18	0.00
16:40	29.18	29.18	29.18	29.18	0.00
16:50	29.18	29.18	29.18	29.18	0.00
17:00	29.18	29.18	29.18	29.18	0.00
17:10	29.18	29.18	29.18	29.18	0.00
17:20	29.135	29.135	29.135	29.135	344.00
17:30	29.135	29.135	29.135	29.135	0.00
17:40	29.135	29.135	29.135	29.135	0.00
17:50	29.135	29.135	29.135	29.135	0.00
18:00	29.135	29.135	29.135	29.135	0.00
18:10	29.135	29.135	29.135	29.135	0.00
18:20	29.1649	29.1649	29.1649	29.1649	15,105.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2025 14:00	28.71	28.71	28.71	28.71	545,785.00
22.10.2025 14:30	28.71	28.71	28.71	28.71	15,669.00
22.10.2025 15:00	28.6299	28.6299	28.6299	28.6299	17,161.00
22.10.2025 15:30	28.6299	28.6299	28.6299	28.6299	599,437.00
22.10.2025 16:00	28.7186	28.6609	28.6609	28.7186	34,396.00
22.10.2025 16:30	28.7358	28.7183	28.7357	28.7183	51,670.00
22.10.2025 17:00	28.7183	28.7183	28.7183	28.7183	599,524.00
22.10.2025 17:30	28.68	28.68	28.68	28.68	600,270.00
22.10.2025 18:00	28.7164	28.665	28.7075	28.7164	71,585.00
23.10.2025 10:30	28.675	28.675	28.675	28.675	360.00
23.10.2025 11:00	28.675	28.675	28.675	28.675	10.00
23.10.2025 11:30	28.675	28.675	28.675	28.675	360.00
23.10.2025 12:00	28.675	28.675	28.675	28.675	360.00
23.10.2025 12:30	28.675	28.675	28.675	28.675	360.00
23.10.2025 13:00	28.555	28.555	28.555	28.555	174,533.00
23.10.2025 13:30	28.555	28.555	28.555	28.555	4,983.00
23.10.2025 14:00	28.615	28.615	28.615	28.615	23,367.00
23.10.2025 14:30	28.615	28.615	28.615	28.615	816,630.00
23.10.2025 15:00	28.615	28.615	28.615	28.615	816,630.00
23.10.2025 15:30	28.615	28.615	28.615	28.615	816,630.00
23.10.2025 16:00	28.615	28.615	28.615	28.615	816,630.00
23.10.2025 16:30	28.615	28.615	28.615	28.615	816,630.00
23.10.2025 17:00	28.615	28.615	28.615	28.615	816,630.00
23.10.2025 17:30	28.615	28.615	28.615	28.615	816,630.00
23.10.2025 18:00	28.615	28.615	28.615	28.615	819,471.00
24.10.2025 10:00	28.8325	28.8325	28.8325	28.8325	27,022.00
24.10.2025 10:30	28.8325	28.8325	28.8325	28.8325	779.00
24.10.2025 11:00	28.8325	28.8325	28.8325	28.8325	27,022.00
24.10.2025 11:30	28.8325	28.8325	28.8325	28.8325	27,022.00
24.10.2025 12:00	28.8325	28.8325	28.8325	28.8325	27,022.00
24.10.2025 12:30	28.7779	28.7779	28.7779	28.7779	782.00
24.10.2025 13:00	28.7779	28.7779	28.7779	28.7779	27,199.00
24.10.2025 13:30	28.7779	28.7779	28.7779	28.7779	27,199.00
24.10.2025 14:00	28.7779	28.7779	28.7779	28.7779	27,199.00
24.10.2025 14:30	28.7779	28.7779	28.7779	28.7779	27,199.00
24.10.2025 15:00	28.75	28.75	28.75	28.75	9,496.00
24.10.2025 15:30	28.75	28.75	28.75	28.75	330,306.00
24.10.2025 16:00	28.75	28.75	28.75	28.75	330,306.00
24.10.2025 16:30	28.72	28.72	28.72	28.72	11,027.00
24.10.2025 17:00	28.89	28.89	28.89	28.89	11,103.00
24.10.2025 17:30	28.89	28.89	28.89	28.89	384,332.00
24.10.2025 18:00	28.89	28.89	28.89	28.89	387,600.00
27.10.2025 13:30	29.025	29.025	29.025	29.025	108,031.00
27.10.2025 14:00	29.025	29.025	29.025	29.025	108,031.00
27.10.2025 14:30	29.03	29.03	29.03	29.03	108,354.00
27.10.2025 15:00	29.18	29.18	29.18	29.18	548,731.00
27.10.2025 15:30	29.18	29.18	29.18	29.18	548,731.00
27.10.2025 16:00	29.18	29.18	29.18	29.18	548,731.00
27.10.2025 16:30	29.135	29.135	29.135	29.135	549,075.00
27.10.2025 17:00	29.135	29.135	29.135	29.135	549,075.00
27.10.2025 17:30	29.1649	29.1649	29.1649	29.1649	564,180.00
27.10.2025 18:00	29.1475	29.1475	29.1475	29.1475	568,218.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	15.95	15.88	15.95	15.88	2,476.00
30.10.2024	15.52	15.47	15.47	15.50	3,203.00
31.10.2024	15.50	15.50	15.50	15.50	3,203.00
01.11.2024	15.65	15.63	15.63	15.65	1,232.00
04.11.2024	15.85	15.78	15.85	15.78	1,398.00
05.11.2024	15.78	15.78	15.78	15.78	1,398.00
06.11.2024	16.85	16.17	16.80	16.18	110,921.00
07.11.2024	16.36	16.13	16.36	16.15	2,758.00
08.11.2024	15.85	15.80	15.85	15.84	2,454.00
11.11.2024	16.06	15.68	15.68	16.06	15,233.00
12.11.2024	15.99	15.93	15.93	15.99	921.00
13.11.2024	15.88	15.42	15.81	15.48	11,882.00
14.11.2024	15.81	15.72	15.81	15.72	717.00
15.11.2024	16.08	16.08	16.08	16.08	708.00
18.11.2024	16.08	16.08	16.08	16.08	708.00
19.11.2024	16.07	15.68	16.07	15.88	4,325.00
20.11.2024	16.07	15.85	16.06	15.92	1,514.00
21.11.2024	16.01	15.94	15.95	16.01	2,411.00
22.11.2024	15.51	15.39	15.41	15.51	7,716.00
25.11.2024	15.76	15.61	15.70	15.73	2,997.00
26.11.2024	15.55	15.54	15.54	15.55	4,601.00
27.11.2024	15.43	15.36	15.36	15.39	8,701.00
28.11.2024	15.39	15.39	15.39	15.39	8,701.00
29.11.2024	15.93	15.92	15.93	15.92	6,722.00
02.12.2024	15.92	15.92	15.92	15.92	6,722.00
03.12.2024	16.71	16.59	16.63	16.59	29,039.00
04.12.2024	16.87	16.71	16.87	16.71	1,032.00
05.12.2024	16.81	16.78	16.81	16.78	2,084.00
06.12.2024	16.78	16.78	16.78	16.78	2,084.00
09.12.2024	16.95	16.85	16.93	16.85	7,672.00
10.12.2024	17.01	16.85	16.85	17.01	89.00
11.12.2024	17.01	17.01	17.01	17.01	89.00
12.12.2024	17.04	16.96	16.98	17.01	6,199.00
13.12.2024	17.11	16.99	17.11	17.06	7,809.00
16.12.2024	17.26	17.11	17.19	17.13	5,483.00
17.12.2024	17.00	16.96	16.96	17.00	1,281.00
18.12.2024	16.97	16.84	16.84	16.97	1,716.00
19.12.2024	16.97	16.97	16.97	16.97	1,716.00
20.12.2024	16.20	15.94	16.11	16.19	3,759.00
23.12.2024	16.38	16.30	16.33	16.30	2,174.00
27.12.2024	16.50	16.48	16.50	16.50	311.00
30.12.2024	16.50	16.50	16.50	16.50	311.00
03.01.2025	16.87	16.87	16.87	16.87	692.00
06.01.2025	16.86	16.83	16.83	16.86	2,598.00
07.01.2025	16.98	16.61	16.61	16.98	4,894.00
08.01.2025	17.13	16.85	17.13	16.85	1,383.00
09.01.2025	16.95	16.95	16.95	16.95	761.00
10.01.2025	17.34	17.11	17.11	17.26	769.00
13.01.2025	17.07	16.81	16.98	17.06	2,692.00
14.01.2025	17.45	17.45	17.45	17.46	674.00
15.01.2025	18.22	17.76	17.81	18.16	24,486.00
16.01.2025	18.28	18.21	18.21	18.28	2,745.00
17.01.2025	18.45	18.45	18.45	18.46	1,958.00
20.01.2025	18.83	18.72	18.72	18.81	7,729.00
21.01.2025	18.84	18.69	18.82	18.69	4,049.00
22.01.2025	18.83	18.73	18.83	18.77	96,962.00
23.01.2025	18.93	18.81	18.89	18.93	4,282.00
24.01.2025	19.15	19.03	19.08	19.03	19,039.00
27.01.2025	19.03	19.03	19.03	19.03	19,039.00
28.01.2025	19.28	19.26	19.26	19.28	1,252.00
29.01.2025	19.62	19.30	19.39	19.58	8,769.00
30.01.2025	19.05	18.33	18.70	19.04	17,461.00
31.01.2025	19.15	18.87	19.15	18.92	3,636.00
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

צרו איתנו קשר *5988