גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אי-און > גרפים

עדכון אחרון 09.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אי-און

E.ON

מניה EOAN Germany-CB EUR

שער

15.3575

שינוי

0.00%

שינוי ב EUR

0

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025 18:00	15.2775	15.2775	15.2775	15.2775	5,768.00
05.06.2025 10:00	15.3675	15.275	15.3175	15.3675	38.00
05.06.2025 10:30	15.39	15.3625	15.3625	15.39	476.00
05.06.2025 11:00	15.4025	15.4025	15.4025	15.4025	8,934.00
05.06.2025 11:30	15.4025	15.4025	15.4025	15.4025	137.00
05.06.2025 12:00	15.4025	15.4025	15.4025	15.4025	8,934.00
05.06.2025 12:30	15.3925	15.3925	15.3925	15.3925	139.00
05.06.2025 13:00	15.4175	15.4125	15.4125	15.4175	299.00
05.06.2025 13:30	15.4175	15.4175	15.4175	15.4175	9,793.00
05.06.2025 14:00	15.46	15.46	15.46	15.46	10,403.00
05.06.2025 14:30	15.46	15.46	15.46	15.46	160.00
05.06.2025 15:00	15.4875	15.4875	15.4875	15.4875	172.00
05.06.2025 15:30	15.5025	15.5025	15.5025	15.5025	190.00
05.06.2025 16:00	15.5025	15.5025	15.5025	15.5025	12,289.00
05.06.2025 16:30	15.5025	15.5025	15.5025	15.5025	12,289.00
05.06.2025 17:00	15.375	15.375	15.375	15.375	194.00
05.06.2025 17:30	15.375	15.375	15.375	15.375	12,631.00
05.06.2025 18:00	15.3625	15.3625	15.3625	15.3625	16,504.00
06.06.2025 17:00	15.3675	15.3675	15.3675	15.3675	1,092.00
06.06.2025 17:30	15.3675	15.3675	15.3675	15.3675	16.00
06.06.2025 18:00	15.3575	15.3575	15.3575	15.3575	27.00
09.06.2025 18:00	15.3575	15.3575	15.3575	15.3575	1,807.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	12.24	12.24	12.24	12.25	7.00
12.06.2024	12.44	12.29	12.29	12.40	8,265.00
13.06.2024	12.35	12.23	12.30	12.23	8,794.00
14.06.2024	12.23	12.23	12.23	12.23	8,794.00
17.06.2024	12.47	12.42	12.47	12.45	2,736.00
18.06.2024	12.48	12.33	12.40	12.48	28.00
19.06.2024	12.39	12.39	12.39	12.39	774.00
20.06.2024	12.39	12.39	12.39	12.39	774.00
21.06.2024	12.68	12.64	12.66	12.64	10,595.00
24.06.2024	12.64	12.64	12.64	12.64	10,595.00
25.06.2024	12.64	12.64	12.64	12.64	0.00
26.06.2024	12.55	12.55	12.55	12.55	893.00
27.06.2024	12.55	12.55	12.55	12.55	893.00
28.06.2024	12.42	12.35	12.40	12.35	10,717.00
01.07.2024	12.34	12.24	12.34	12.24	2.00
02.07.2024	12.14	12.14	12.14	12.14	531.00
03.07.2024	12.26	12.09	12.15	12.24	25,339.00
04.07.2024	12.24	12.24	12.24	12.24	25,339.00
05.07.2024	12.35	12.22	12.23	12.35	15,348.00
08.07.2024	12.32	12.18	12.32	12.18	4,421.00
09.07.2024	12.22	12.15	12.22	12.15	6,647.00
10.07.2024	12.15	12.15	12.15	12.15	6,647.00
11.07.2024	12.36	12.33	12.33	12.37	9,308.00
12.07.2024	12.51	12.40	12.51	12.49	12.00
15.07.2024	12.27	12.26	12.26	12.28	6,991.00
16.07.2024	12.27	12.27	12.27	12.28	6,991.00
17.07.2024	12.31	12.18	12.18	12.31	5.00
18.07.2024	12.54	12.44	12.47	12.44	1,043.00
19.07.2024	12.46	12.43	12.46	12.43	2,865.00
23.07.2024	12.59	12.48	12.48	12.59	6,091.00
24.07.2024	12.63	12.63	12.63	12.63	1.00
25.07.2024	12.85	12.68	12.68	12.81	16,408.00
26.07.2024	12.86	12.80	12.82	12.86	20,672.00
29.07.2024	12.96	12.94	12.96	12.94	3,728.00
30.07.2024	12.96	12.96	12.96	12.96	777.00
31.07.2024	13.00	12.99	12.99	13.00	2.00
01.08.2024	12.69	12.60	12.69	12.61	7,733.00
02.08.2024	12.64	12.49	12.64	12.50	3,143.00
05.08.2024	12.09	11.95	12.09	11.96	2,981.00
06.08.2024	11.95	11.86	11.86	11.95	2,374.00
07.08.2024	12.17	11.95	11.95	12.17	1,505.00
08.08.2024	12.26	12.20	12.23	12.20	7,955.00
09.08.2024	12.20	12.20	12.20	12.20	7,955.00
12.08.2024	12.32	12.32	12.32	12.32	9.00
13.08.2024	12.34	12.34	12.34	12.34	890.00
14.08.2024	12.10	11.89	12.10	12.08	20,992.00
15.08.2024	12.07	12.00	12.07	12.00	1,819.00
16.08.2024	12.00	12.00	12.00	12.00	1,819.00
19.08.2024	12.31	12.20	12.26	12.31	5,437.00
20.08.2024	12.40	12.27	12.27	12.37	12,804.00
21.08.2024	12.38	12.35	12.38	12.37	4,517.00
22.08.2024	12.48	12.43	12.43	12.44	2,255.00
23.08.2024	12.60	12.60	12.60	12.60	271.00
26.08.2024	12.60	12.60	12.60	12.60	271.00
27.08.2024	12.75	12.73	12.75	12.73	14,069.00
28.08.2024	12.78	12.78	12.78	12.79	960.00
29.08.2024	12.78	12.78	12.78	12.79	960.00
30.08.2024	12.76	12.74	12.74	12.76	2,560.00
02.09.2024	12.89	12.82	12.82	12.89	928.00
03.09.2024	12.98	12.88	12.97	12.88	3,463.00
04.09.2024	12.98	12.98	12.98	12.98	262.00
05.09.2024	13.23	13.15	13.16	13.19	5,437.00
06.09.2024	13.26	13.26	13.26	13.26	795.00
09.09.2024	13.40	13.19	13.19	13.41	9,356.00
10.09.2024	13.47	13.40	13.47	13.43	7,547.00
11.09.2024	13.44	13.41	13.44	13.41	1,613.00
12.09.2024	13.39	13.39	13.39	13.39	814.00
13.09.2024	13.60	13.50	13.50	13.58	2,549.00
16.09.2024	13.58	13.58	13.58	13.58	2,549.00
17.09.2024	13.80	13.72	13.74	13.72	6,418.00
18.09.2024	13.67	13.54	13.67	13.54	1,824.00
19.09.2024	13.60	13.37	13.60	13.37	9,382.00
20.09.2024	13.37	13.37	13.37	13.37	9,382.00
23.09.2024	13.36	13.36	13.36	13.36	822.00
24.09.2024	13.40	13.28	13.28	13.40	3,665.00
25.09.2024	13.44	13.38	13.44	13.40	804.00
26.09.2024	13.43	13.33	13.43	13.40	757.00
27.09.2024	13.49	13.44	13.44	13.49	20,471.00
30.09.2024	13.43	13.35	13.43	13.35	6,616.00
01.10.2024	13.36	13.31	13.36	13.31	221.00
02.10.2024	13.31	13.31	13.31	13.31	221.00
04.10.2024	13.02	13.02	13.02	13.02	4,503.00
07.10.2024	13.02	13.02	13.02	13.02	0.00
08.10.2024	12.81	12.78	12.78	12.80	4,189.00
09.10.2024	12.81	12.81	12.81	12.81	1,407.00
10.10.2024	12.89	12.85	12.86	12.89	4.00
11.10.2024	12.90	12.83	12.87	12.89	26.00
14.10.2024	12.94	12.89	12.93	12.89	5,621.00
15.10.2024	13.27	13.11	13.11	13.24	1,090.00
16.10.2024	13.27	13.14	13.14	13.27	5,122.00
17.10.2024	13.23	13.08	13.23	13.08	3,039.00
18.10.2024	13.00	12.94	12.98	12.99	13,259.00
21.10.2024	12.99	12.93	12.95	12.97	6,032.00
22.10.2024	12.90	12.65	12.90	12.70	9,653.00
23.10.2024	12.93	12.84	12.84	12.89	24,895.00
24.10.2024	12.98	12.91	12.98	12.94	117.00
25.10.2024	12.81	12.73	12.80	12.73	16,394.00
28.10.2024	12.88	12.81	12.81	12.88	3,349.00
29.10.2024	12.87	12.69	12.87	12.70	1,541.00
30.10.2024	12.70	12.50	12.70	12.52	7,008.00
31.10.2024	12.45	12.30	12.41	12.39	21,169.00
01.11.2024	12.46	12.40	12.40	12.46	3,490.00
04.11.2024	12.56	12.41	12.49	12.41	8,207.00
05.11.2024	12.44	12.37	12.42	12.38	1,738.00
06.11.2024	12.40	12.18	12.36	12.20	10,916.00
07.11.2024	12.19	12.01	12.19	12.05	34,646.00
11.11.2024	12.07	12.02	12.07	12.03	7,739.00
12.11.2024	11.94	11.81	11.93	11.82	7,021.00
13.11.2024	11.82	11.82	11.82	11.82	7,021.00
14.11.2024	11.86	11.70	11.70	11.79	7,144.00
15.11.2024	11.75	11.56	11.64	11.61	17,110.00
18.11.2024	11.67	11.58	11.62	11.58	13,097.00
19.11.2024	11.74	11.58	11.70	11.67	16,628.00
20.11.2024	11.68	11.57	11.68	11.58	11,044.00
21.11.2024	11.64	11.63	11.63	11.64	1,340.00
22.11.2024	12.02	11.98	12.00	12.02	3.00
25.11.2024	12.19	12.01	12.04	12.18	4,392.00
26.11.2024	12.08	12.08	12.08	12.08	1,131.00
27.11.2024	11.99	11.88	11.98	11.88	800.00
28.11.2024	12.13	11.99	12.00	12.13	11,878.00
29.11.2024	12.12	12.09	12.11	12.12	5,974.00
02.12.2024	12.23	12.23	12.23	12.23	2,246.00
03.12.2024	12.20	12.09	12.20	12.11	10,011.00
04.12.2024	11.93	11.93	11.93	11.93	2,295.00
05.12.2024	11.95	11.94	11.94	11.95	2,036.00
06.12.2024	12.22	12.05	12.13	12.07	950.00
09.12.2024	12.07	12.07	12.07	12.07	950.00
10.12.2024	12.07	12.07	12.07	12.07	0.00
11.12.2024	12.07	12.07	12.07	12.07	0.00
12.12.2024	11.91	11.86	11.86	11.92	1,078.00
13.12.2024	11.90	11.87	11.87	11.87	1,169.00
16.12.2024	11.84	11.69	11.84	11.70	27,192.00
17.12.2024	11.63	11.18	11.58	11.32	19,493.00
18.12.2024	11.29	11.18	11.29	11.18	9,056.00
19.12.2024	11.15	11.07	11.07	11.15	4,260.00
20.12.2024	11.15	11.04	11.04	11.15	4,123.00
23.12.2024	11.15	11.15	11.15	11.15	4,123.00
27.12.2024	11.15	11.15	11.15	11.15	0.00
30.12.2024	11.15	11.15	11.15	11.15	0.00
02.01.2025	11.46	11.46	11.46	11.46	125.00
06.01.2025	11.47	11.26	11.47	11.27	7,721.00
07.01.2025	11.27	11.27	11.27	11.27	7,721.00
08.01.2025	11.17	11.17	11.17	11.17	1.00
09.01.2025	11.24	11.05	11.24	11.06	34,544.00
10.01.2025	10.77	10.72	10.77	10.72	9,065.00
13.01.2025	10.71	10.59	10.71	10.59	2,895.00
14.01.2025	10.60	10.59	10.59	10.60	2,221.00
15.01.2025	10.73	10.60	10.60	10.68	10,311.00
16.01.2025	10.89	10.66	10.66	10.89	7,262.00
17.01.2025	11.11	11.01	11.01	11.08	3,728.00
20.01.2025	11.09	11.09	11.09	11.09	931.00
21.01.2025	11.09	11.09	11.09	11.09	931.00
22.01.2025	10.92	10.90	10.92	10.91	2,568.00
23.01.2025	10.91	10.89	10.89	10.92	6,853.00
24.01.2025	10.83	10.83	10.83	10.83	2,479.00
27.01.2025	11.01	11.01	11.01	11.01	1,036.00
28.01.2025	11.22	11.10	11.18	11.12	16,574.00
29.01.2025	11.12	11.12	11.12	11.12	16,574.00
30.01.2025	11.45	11.27	11.27	11.45	19,933.00
31.01.2025	11.45	11.45	11.45	11.45	19,933.00
03.02.2025	11.40	11.33	11.39	11.36	5,632.00
04.02.2025	11.39	11.31	11.35	11.31	5,732.00
05.02.2025	11.45	11.36	11.36	11.45	3,353.00
06.02.2025	11.54	11.48	11.54	11.48	3,468.00
07.02.2025	11.61	11.53	11.57	11.62	6,537.00
10.02.2025	11.69	11.56	11.67	11.56	10,166.00
11.02.2025	11.59	11.47	11.59	11.47	5,415.00
12.02.2025	11.47	11.47	11.47	11.47	5,415.00
13.02.2025	11.47	11.45	11.47	11.45	2,016.00
14.02.2025	11.53	11.51	11.53	11.51	2,994.00
17.02.2025	11.56	11.45	11.45	11.55	14,826.00
18.02.2025	11.55	11.55	11.55	11.55	14,826.00
19.02.2025	11.55	11.55	11.55	11.55	0.00
20.02.2025	11.67	11.65	11.65	11.67	13,280.00
21.02.2025	11.68	11.68	11.68	11.68	1,912.00
24.02.2025	12.10	12.05	12.09	12.07	57,334.00
25.02.2025	12.12	12.07	12.07	12.12	146,758.00
26.02.2025	12.54	12.35	12.40	12.41	37,120.00
27.02.2025	12.28	12.22	12.26	12.28	8,505.00
28.02.2025	12.32	12.28	12.30	12.33	4,715.00
03.03.2025	12.33	12.33	12.33	12.33	784.00
04.03.2025	12.45	12.43	12.43	12.44	3,972.00
05.03.2025	12.29	12.22	12.29	12.23	6,435.00
06.03.2025	12.45	12.37	12.37	12.45	2,998.00
07.03.2025	12.65	12.56	12.56	12.61	15,549.00
10.03.2025	12.99	12.78	12.99	12.78	122,343.00
11.03.2025	13.01	12.72	12.95	12.74	67,151.00
12.03.2025	12.90	12.74	12.82	12.83	62,329.00
13.03.2025	13.04	12.97	12.98	13.02	32,148.00
14.03.2025	13.07	13.03	13.04	13.03	2,072.00
17.03.2025	13.03	13.03	13.03	13.03	2,072.00
18.03.2025	13.09	13.00	13.00	13.09	8,019.00
19.03.2025	13.09	13.09	13.09	13.09	8,019.00
20.03.2025	13.20	13.01	13.01	13.20	4,002.00
21.03.2025	13.16	13.16	13.16	13.16	391.00
24.03.2025	13.22	13.14	13.22	13.14	1,025.00
25.03.2025	13.27	13.20	13.20	13.23	6,097.00
26.03.2025	13.33	13.33	13.33	13.33	834.00
27.03.2025	13.49	13.38	13.38	13.49	4,459.00
28.03.2025	13.88	13.85	13.86	13.86	9,068.00
31.03.2025	13.85	13.85	13.85	13.86	9,068.00
01.04.2025	13.85	13.85	13.85	13.86	0.00
02.04.2025	14.08	13.98	14.08	13.98	6,149.00
03.04.2025	14.67	14.18	14.18	14.64	10,866.00
04.04.2025	14.58	14.09	14.58	14.09	3,577.00
07.04.2025	13.48	13.48	13.48	13.49	2,052.00
08.04.2025	13.92	13.56	13.56	13.87	2,660.00
09.04.2025	14.01	13.65	13.75	14.01	7,893.00
10.04.2025	14.47	14.33	14.33	14.47	663.00
11.04.2025	14.59	14.44	14.56	14.50	4,917.00
14.04.2025	14.60	14.45	14.60	14.55	4,159.00
15.04.2025	14.74	14.66	14.69	14.74	2,728.00
16.04.2025	14.74	14.74	14.74	14.74	2,728.00
17.04.2025	15.26	15.15	15.15	15.26	21.00
22.04.2025	15.52	15.41	15.48	15.46	6,368.00
23.04.2025	14.94	14.94	14.94	14.94	297.00
24.04.2025	15.34	15.10	15.34	15.18	4,444.00
25.04.2025	15.07	15.02	15.06	15.03	3,018.00
28.04.2025	14.99	14.96	14.99	14.96	1,409.00
29.04.2025	14.96	14.96	14.96	14.96	1,409.00
30.04.2025	15.26	15.24	15.24	15.25	1,851.00
02.05.2025	15.24	15.24	15.24	15.25	1,851.00
05.05.2025	15.53	15.51	15.51	15.53	442.00
06.05.2025	15.69	15.59	15.59	15.69	3,104.00
07.05.2025	15.74	15.59	15.59	15.74	6,233.00
08.05.2025	15.70	15.53	15.62	15.70	8,754.00
09.05.2025	15.51	15.41	15.51	15.48	6,017.00
12.05.2025	15.10	14.87	15.10	14.88	7,977.00
13.05.2025	15.02	14.69	15.02	14.69	26,180.00
14.05.2025	15.01	14.76	14.76	14.95	57,877.00
15.05.2025	15.28	15.00	15.00	15.27	13,895.00
16.05.2025	14.75	14.63	14.64	14.74	14,127.00
19.05.2025	15.06	14.76	14.76	15.04	51,080.00
20.05.2025	15.14	15.10	15.10	15.14	1,480.00
21.05.2025	15.48	15.46	15.46	15.48	2,583.00
22.05.2025	15.55	15.52	15.52	15.55	2,961.00
23.05.2025	15.60	15.50	15.50	15.60	2,288.00
26.05.2025	15.82	15.78	15.78	15.82	2,141.00
27.05.2025	15.69	15.60	15.60	15.67	14,731.00
28.05.2025	15.58	15.48	15.56	15.53	14,776.00
29.05.2025	15.51	15.38	15.45	15.50	8,663.00
30.05.2025	15.58	15.47	15.56	15.47	14,216.00
02.06.2025	15.58	15.35	15.58	15.43	28,386.00
03.06.2025	15.46	15.26	15.46	15.28	5,768.00
04.06.2025	15.28	15.28	15.28	15.28	5,768.00
05.06.2025	15.50	15.27	15.32	15.36	16,504.00
06.06.2025	15.37	15.36	15.37	15.36	1,807.00
09.06.2025	15.36	15.36	15.36	15.36	1,807.00

צרו איתנו קשר *5988