גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סקוט פארמה > גרפים

עדכון אחרון 10:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סקוט פארמה

Schott Pharma

מניה 1SXP Germany-CB EUR

שער

29.35

שינוי

+0.17%

שינוי ב EUR

0.05

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
10:20					0.00
10:30	29.35	29.35	29.35	29.35	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 10:30	28.2	28.1	28.1	28.1	25.00
06.06.2025 11:00	28.1	28.1	28.1	28.1	50.00
06.06.2025 11:30	28.05	28	28.05	28.025	227.00
06.06.2025 12:00	28.075	28.075	28.075	28.075	357.00
06.06.2025 12:30	28.15	28.1	28.1	28.15	257.00
06.06.2025 13:00	28.1	28.1	28.1	28.1	130.00
06.06.2025 13:30	28.1	28.1	28.1	28.1	263.00
06.06.2025 14:00	28.15	28.15	28.15	28.15	140.00
06.06.2025 14:30	28.175	28.15	28.15	28.175	292.00
06.06.2025 15:00	28.35	28.1	28.1	28.325	1,286.00
06.06.2025 15:30	28.325	28.325	28.325	28.325	7,004.00
06.06.2025 16:00	28.25	28.25	28.25	28.25	8,528.00
06.06.2025 16:30	28.35	28.2	28.35	28.2	2,068.00
06.06.2025 17:00	28.25	28.15	28.25	28.2	1,014.00
06.06.2025 17:30	28.25	28.15	28.2	28.15	1,907.00
06.06.2025 18:00	28.3	28.15	28.2	28.15	2,385.00
09.06.2025 10:00	28.55	28.45	28.55	28.475	6.00
09.06.2025 10:30	28.75	28.525	28.75	28.525	374.00
09.06.2025 11:00	28.55	28.55	28.55	28.55	514.00
09.06.2025 11:30	28.75	28.55	28.55	28.7	1,412.00
09.06.2025 12:00	28.65	28.65	28.65	28.65	323.00
09.06.2025 12:30	28.4	28.4	28.4	28.4	161.00
09.06.2025 13:00	28.5	28.3	28.5	28.4	1,171.00
09.06.2025 13:30	28.375	28.375	28.375	28.375	352.00
09.06.2025 14:00	28.5	28.375	28.375	28.5	723.00
09.06.2025 14:30	28.5	28.5	28.5	28.5	6,592.00
09.06.2025 15:00	28.525	28.525	28.525	28.525	188.00
09.06.2025 15:30	28.65	28.5	28.5	28.55	1,455.00
09.06.2025 16:00	28.65	28.6	28.6	28.65	1,199.00
09.06.2025 16:30	28.725	28.65	28.65	28.65	1,168.00
09.06.2025 17:00	28.75	28.7	28.75	28.75	1,285.00
09.06.2025 17:30	28.7	28.575	28.7	28.65	1,805.00
09.06.2025 18:00	28.65	28.6	28.65	28.6	4,304.00
10.06.2025 10:30	28.75	28.75	28.75	28.75	883.00
10.06.2025 11:00	28.8	28.6	28.8	28.625	225.00
10.06.2025 11:30	28.85	28.65	28.65	28.85	346.00
10.06.2025 12:00	28.85	28.775	28.775	28.85	174.00
10.06.2025 12:30	28.95	28.85	28.95	28.85	239.00
10.06.2025 13:00	28.925	28.925	28.925	28.925	130.00
10.06.2025 13:30	29.05	28.9	28.9	29.05	572.00
10.06.2025 14:00	28.875	28.825	28.825	28.875	669.00
10.06.2025 14:30	29.05	28.95	29	29.05	801.00
10.06.2025 15:00	29.05	29.05	29.05	29.05	4,629.00
10.06.2025 15:30	29.275	29.075	29.075	29.15	1,824.00
10.06.2025 16:00	29.2	29.2	29.2	29.2	656.00
10.06.2025 16:30	29.2	29.1	29.2	29.1	1,753.00
10.06.2025 17:00	29.25	29.05	29.1	29.15	2,935.00
10.06.2025 17:30	29.3	29.15	29.175	29.3	3,656.00
10.06.2025 18:00	29.35	29.25	29.25	29.3	3,440.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2024	27.70	27.20	27.48	27.56	8,502.00
13.06.2024	28.14	27.30	27.78	28.02	10,232.00
14.06.2024	27.96	27.24	27.86	27.30	11,437.00
17.06.2024	27.72	27.14	27.72	27.46	8,326.00
18.06.2024	27.50	26.92	27.50	27.20	26,879.00
19.06.2024	27.20	26.10	27.06	26.15	24,701.00
20.06.2024	26.52	25.96	26.02	26.41	32,700.00
21.06.2024	26.48	25.81	26.48	26.28	10,641.00
24.06.2024	27.40	26.08	26.22	27.31	10,651.00
25.06.2024	28.98	26.27	28.98	26.72	22,010.00
26.06.2024	27.14	26.40	27.00	26.50	4,948.00
27.06.2024	29.46	26.19	26.34	29.12	111,956.00
28.06.2024	30.86	29.00	30.86	30.52	48,635.00
01.07.2024	31.47	30.58	30.90	31.38	42,942.00
02.07.2024	31.40	30.48	30.96	31.30	59,882.00
03.07.2024	31.16	29.98	30.83	30.47	15,312.00
04.07.2024	31.16	30.26	30.26	31.16	8,929.00
05.07.2024	31.68	31.04	31.20	31.43	9,895.00
08.07.2024	32.04	31.00	31.00	31.88	41,062.00
09.07.2024	32.16	31.40	31.86	31.44	62,807.00
10.07.2024	31.30	30.88	31.16	31.30	17,836.00
11.07.2024	32.34	31.32	31.36	32.32	30,359.00
12.07.2024	33.34	32.04	32.60	33.30	59,046.00
15.07.2024	33.34	32.48	33.32	33.07	17,329.00
16.07.2024	33.66	32.50	33.00	33.59	24,580.00
17.07.2024	34.14	33.37	33.70	34.14	56,882.00
18.07.2024	33.56	32.82	33.32	33.44	21,422.00
19.07.2024	32.22	30.82	31.00	31.33	10,232.00
23.07.2024	32.88	31.76	32.88	32.24	11,763.00
24.07.2024	33.28	32.30	32.63	33.08	26,395.00
25.07.2024	33.04	31.08	32.80	32.06	36,427.00
26.07.2024	32.78	31.90	31.90	32.32	4,029.00
29.07.2024	32.68	32.13	32.19	32.34	5,899.00
30.07.2024	32.98	31.62	32.08	32.84	43,020.00
31.07.2024	33.10	32.00	32.38	32.04	13,013.00
01.08.2024	32.40	31.44	31.80	32.00	10,705.00
02.08.2024	33.08	30.96	31.12	31.35	14,433.00
05.08.2024	31.89	30.70	31.48	31.64	105,015.00
06.08.2024	33.20	31.48	31.75	32.78	19,009.00
07.08.2024	33.68	32.00	33.04	32.47	35,747.00
08.08.2024	33.61	32.00	33.61	32.88	40,985.00
09.08.2024	33.06	32.09	32.68	32.70	20,129.00
12.08.2024	33.04	32.50	33.01	32.82	8,466.00
13.08.2024	33.05	31.55	31.55	32.04	8,685.00
14.08.2024	32.50	31.84	32.38	32.18	8,956.00
15.08.2024	32.56	31.92	32.45	32.36	19,258.00
16.08.2024	32.30	31.16	31.38	31.28	13,410.00
19.08.2024	31.74	31.14	31.74	31.47	12,232.00
20.08.2024	31.56	31.06	31.54	31.21	9,037.00
21.08.2024	31.50	30.46	30.48	31.40	11,579.00
22.08.2024	31.76	30.92	31.12	31.55	11,540.00
23.08.2024	31.34	30.24	31.34	30.77	7,527.00
26.08.2024	33.15	30.28	30.72	32.02	45,102.00
27.08.2024	32.54	31.46	32.16	32.31	64,311.00
28.08.2024	32.54	31.88	32.18	32.02	21,510.00
29.08.2024	36.66	34.50	34.50	35.84	109,877.00
30.08.2024	36.56	35.56	35.56	35.92	41,519.00
02.09.2024	35.90	34.65	35.90	35.40	33,952.00
03.09.2024	35.66	34.38	35.66	34.48	13,607.00
04.09.2024	34.38	34.00	34.10	34.24	19,295.00
05.09.2024	34.62	34.00	34.16	34.04	33,578.00
06.09.2024	34.48	33.82	34.24	33.82	25,560.00
09.09.2024	34.52	34.04	34.32	34.20	18,211.00
10.09.2024	34.62	33.80	34.62	33.84	4,176.00
11.09.2024	34.82	33.20	34.82	33.38	17,536.00
12.09.2024	34.04	32.20	34.04	32.26	24,349.00
13.09.2024	32.54	31.48	31.48	32.38	36,086.00
16.09.2024	32.44	31.40	32.37	31.75	8,572.00
17.09.2024	31.96	31.38	31.70	31.52	10,499.00
18.09.2024	31.56	30.84	31.50	31.03	18,471.00
19.09.2024	31.57	30.84	31.30	31.47	57,074.00
20.09.2024	31.82	31.06	31.82	31.10	58,486.00
23.09.2024	31.10	30.32	30.76	31.04	51,372.00
24.09.2024	30.94	30.52	30.72	30.66	101,265.00
25.09.2024	31.10	30.52	30.62	30.72	288,784.00
26.09.2024	31.72	30.70	30.70	30.93	32,109.00
27.09.2024	31.26	30.64	31.03	31.22	10,714.00
30.09.2024	31.75	30.10	31.75	30.66	41,220.00
01.10.2024	31.15	30.40	31.15	30.57	249,456.00
02.10.2024	30.60	29.77	30.40	29.94	87,061.00
04.10.2024	30.34	29.38	29.58	30.09	37,542.00
07.10.2024	30.24	29.40	30.24	29.50	11,052.00
08.10.2024	30.03	29.28	29.86	29.39	7,496.00
09.10.2024	29.56	29.12	29.42	29.51	13,828.00
10.10.2024	29.83	28.90	29.78	29.08	6,539.00
11.10.2024	29.82	29.08	29.20	29.67	8,803.00
14.10.2024	30.05	29.54	29.71	30.00	21,456.00
15.10.2024	30.84	29.84	29.98	30.66	24,476.00
16.10.2024	31.28	30.49	30.49	31.00	20,944.00
17.10.2024	31.32	29.74	30.76	30.59	10,929.00
18.10.2024	31.24	30.83	30.85	31.13	45,577.00
21.10.2024	31.56	30.87	31.40	31.02	21,028.00
22.10.2024	31.38	30.22	30.22	31.32	8,130.00
23.10.2024	31.84	30.76	31.21	30.79	42,865.00
24.10.2024	32.70	30.60	30.60	32.41	38,925.00
25.10.2024	32.10	31.54	31.84	31.56	6,944.00
28.10.2024	32.53	31.64	32.30	32.07	17,965.00
29.10.2024	32.46	31.94	32.18	32.02	8,056.00
30.10.2024	31.92	29.92	30.90	30.26	26,073.00
31.10.2024	30.34	29.74	30.06	29.84	2,042.00
01.11.2024	29.86	29.40	29.60	29.86	1,006.00
04.11.2024	30.20	29.54	29.73	29.66	4,510.00
05.11.2024	29.82	29.22	29.54	29.60	3,890.00
06.11.2024	30.11	29.30	29.48	29.40	8,385.00
07.11.2024	29.74	29.06	29.16	29.15	3,894.00
08.11.2024	30.04	29.25	30.04	29.33	628.00
11.11.2024	29.70	29.22	29.60	29.27	3,269.00
12.11.2024	29.02	28.24	29.02	28.24	9,281.00
13.11.2024	28.34	27.76	28.22	27.98	29,037.00
14.11.2024	28.54	27.96	28.40	28.16	12,274.00
15.11.2024	27.70	26.10	27.70	26.58	87,315.00
18.11.2024	27.49	25.80	27.49	25.80	24,941.00
19.11.2024	28.58	25.50	25.64	26.56	40,506.00
20.11.2024	27.20	26.16	26.70	26.44	29,905.00
21.11.2024	26.48	25.78	26.48	26.26	22,041.00
22.11.2024	26.98	26.50	26.75	26.70	16,973.00
25.11.2024	27.08	26.40	26.98	26.65	15,663.00
26.11.2024	27.54	26.32	26.94	27.09	70,679.00
27.11.2024	27.04	26.73	27.00	26.94	13,824.00
28.11.2024	27.44	26.88	27.10	27.26	19,413.00
29.11.2024	27.68	27.16	27.18	27.60	5,764.00
02.12.2024	27.71	26.98	27.55	27.02	3,753.00
03.12.2024	27.66	26.60	27.64	27.19	28,341.00
04.12.2024	27.76	26.96	27.38	27.76	36,241.00
05.12.2024	28.06	26.50	27.98	26.50	22,768.00
06.12.2024	26.64	26.24	26.49	26.38	8,819.00
09.12.2024	26.68	25.94	26.34	26.46	20,423.00
10.12.2024	27.38	26.44	26.58	27.00	82,482.00
11.12.2024	26.74	25.98	26.74	26.00	36,472.00
12.12.2024	26.92	23.60	26.74	24.02	193,124.00
13.12.2024	25.12	24.04	24.64	24.12	50,249.00
16.12.2024	24.14	23.62	23.96	23.68	49,927.00
17.12.2024	24.40	23.72	23.80	23.98	266,523.00
18.12.2024	24.14	23.80	24.14	23.96	114,593.00
19.12.2024	24.55	23.82	23.83	24.02	179,939.00
20.12.2024	24.30	22.69	23.86	24.29	98,633.00
23.12.2024	24.74	24.12	24.22	24.70	12,964.00
27.12.2024	25.10	24.64	24.64	25.02	6,540.00
30.12.2024	25.14	24.80	24.80	25.00	6,191.00
02.01.2025	25.32	24.82	25.14	24.82	4,647.00
03.01.2025	24.66	24.40	24.66	24.42	431.00
06.01.2025	25.36	24.27	24.48	25.09	29,698.00
07.01.2025	25.92	24.78	24.87	25.62	27,632.00
08.01.2025	26.04	25.02	25.44	25.60	40,328.00
09.01.2025	26.38	24.56	24.56	26.32	13,406.00
10.01.2025	26.38	25.30	25.46	25.52	9,592.00
13.01.2025	25.64	25.00	25.52	25.02	9,771.00
14.01.2025	25.32	24.38	25.12	24.44	16,867.00
15.01.2025	24.45	23.56	24.38	23.62	32,092.00
16.01.2025	24.44	23.64	23.82	24.39	17,040.00
17.01.2025	24.72	23.86	23.86	24.64	46,820.00
20.01.2025	25.36	24.34	24.50	25.32	16,205.00
21.01.2025	24.02	23.10	23.96	23.64	34,080.00
22.01.2025	23.90	23.26	23.56	23.52	24,563.00
23.01.2025	23.80	23.34	23.53	23.36	11,624.00
24.01.2025	23.88	23.16	23.28	23.18	23,790.00
27.01.2025	23.72	23.06	23.16	23.48	9,903.00
28.01.2025	24.10	23.32	23.88	23.32	12,931.00
29.01.2025	23.79	22.96	23.79	23.18	10,087.00
30.01.2025	24.10	23.28	23.41	23.92	163,966.00
31.01.2025	24.11	23.42	24.00	23.52	140,933.00
03.02.2025	23.56	22.94	23.20	23.10	28,577.00
04.02.2025	23.60	22.98	23.08	23.28	6,424.00
05.02.2025	23.16	22.74	22.94	23.14	8,707.00
06.02.2025	23.96	22.24	22.24	23.76	23,372.00
07.02.2025	24.38	23.56	23.90	23.97	27,886.00
10.02.2025	24.00	23.50	24.00	23.84	13,565.00
11.02.2025	24.00	23.62	23.72	23.78	35,938.00
12.02.2025	24.18	23.73	24.16	24.08	17,552.00
13.02.2025	24.42	22.68	23.82	24.42	36,418.00
14.02.2025	24.12	23.43	24.10	23.88	27,219.00
17.02.2025	24.96	24.14	24.22	24.19	45,181.00
18.02.2025	24.14	23.56	24.08	23.70	59,768.00
19.02.2025	23.82	22.56	23.72	23.24	44,578.00
20.02.2025	23.24	22.86	23.10	23.02	30,298.00
21.02.2025	23.72	23.12	23.40	23.66	15,383.00
24.02.2025	24.68	24.00	24.00	24.40	24,990.00
25.02.2025	25.40	24.42	24.84	24.78	25,482.00
26.02.2025	25.50	24.93	24.96	25.10	19,113.00
27.02.2025	25.48	24.44	25.48	24.88	15,587.00
28.02.2025	25.05	24.40	24.66	24.44	17,126.00
03.03.2025	25.54	24.42	24.77	25.26	20,279.00
04.03.2025	25.42	23.68	24.95	23.68	51,614.00
05.03.2025	26.16	24.18	24.18	26.14	58,049.00
06.03.2025	26.26	23.56	25.86	25.68	225,146.00
07.03.2025	25.36	24.76	25.24	24.94	37,483.00
10.03.2025	25.32	24.41	25.00	25.20	25,989.00
11.03.2025	25.36	24.00	25.12	24.05	36,453.00
12.03.2025	24.26	23.48	24.26	23.54	54,263.00
13.03.2025	24.25	23.64	23.68	23.94	36,254.00
14.03.2025	24.44	23.80	23.94	24.04	28,983.00
17.03.2025	25.02	24.04	24.04	24.82	23,421.00
18.03.2025	25.74	24.94	25.12	25.10	25,220.00
19.03.2025	25.24	24.54	25.00	24.82	26,411.00
20.03.2025	24.91	23.88	24.63	24.10	54,394.00
21.03.2025	24.14	23.12	23.94	24.10	59,844.00
24.03.2025	23.86	23.38	23.49	23.72	20,244.00
25.03.2025	24.08	23.58	23.86	23.60	12,869.00
26.03.2025	24.18	23.50	23.74	24.14	43,115.00
27.03.2025	24.38	23.78	24.00	24.14	17,792.00
28.03.2025	24.65	23.90	24.28	23.96	13,147.00
31.03.2025	23.74	23.40	23.42	23.68	8,857.00
01.04.2025	23.74	22.88	23.70	23.26	29,690.00
02.04.2025	23.54	22.88	23.27	23.50	24,336.00
03.04.2025	23.64	22.56	23.36	22.59	61,243.00
04.04.2025	22.68	20.30	22.68	21.38	31,340.00
07.04.2025	21.60	19.60	19.60	20.55	61,762.00
08.04.2025	21.30	20.60	20.90	20.75	99,960.00
09.04.2025	20.50	19.94	20.05	20.03	59,769.00
10.04.2025	21.65	19.70	21.60	19.70	24,523.00
11.04.2025	22.55	21.25	21.30	21.90	64,718.00
14.04.2025	23.23	22.40	23.00	22.55	38,049.00
15.04.2025	23.05	22.35	23.05	22.75	14,819.00
16.04.2025	23.00	22.60	22.83	22.80	13,405.00
17.04.2025	22.95	22.20	22.80	22.80	44,300.00
22.04.2025	23.60	22.60	23.25	23.60	18,335.00
23.04.2025	24.35	23.55	23.95	23.90	20,775.00
24.04.2025	23.80	23.25	23.70	23.70	14,062.00
25.04.2025	24.00	23.65	23.85	23.75	7,065.00
28.04.2025	24.25	23.85	24.00	23.93	5,580.00
29.04.2025	24.20	23.88	24.20	24.00	4,261.00
30.04.2025	24.85	24.15	24.15	24.65	12,781.00
02.05.2025	25.20	24.63	24.63	25.05	8,536.00
05.05.2025	25.55	25.05	25.30	25.35	13,281.00
06.05.2025	25.77	25.15	25.50	25.45	9,698.00
07.05.2025	25.30	24.50	25.30	24.70	12,712.00
08.05.2025	25.20	24.30	24.60	24.65	14,939.00
09.05.2025	25.60	25.00	25.20	25.43	7,008.00
12.05.2025	26.25	24.85	25.60	26.13	34,389.00
13.05.2025	26.25	25.63	26.25	25.95	8,499.00
14.05.2025	26.60	25.42	26.17	25.90	31,187.00
15.05.2025	26.80	24.30	26.80	25.60	27,903.00
16.05.2025	26.15	25.55	25.85	25.85	13,667.00
19.05.2025	27.30	25.95	25.95	27.00	28,108.00
20.05.2025	29.60	27.50	27.65	29.60	104,287.00
21.05.2025	29.85	29.15	29.55	29.80	20,557.00
22.05.2025	30.00	28.60	29.95	28.63	17,447.00
23.05.2025	28.70	27.65	28.52	28.03	44,824.00
26.05.2025	29.00	28.40	28.40	28.93	15,696.00
27.05.2025	28.75	28.05	28.35	28.53	16,491.00
28.05.2025	28.58	28.10	28.58	28.20	5,773.00
29.05.2025	28.50	28.10	28.35	28.15	7,870.00
30.05.2025	28.50	27.90	28.00	28.30	30,049.00
02.06.2025	28.65	27.90	28.20	28.25	19,587.00
03.06.2025	28.60	27.90	28.60	27.95	7,303.00
04.06.2025	28.35	27.90	28.17	28.35	12,571.00
05.06.2025	28.60	27.90	28.30	28.00	9,693.00
06.06.2025	28.35	28.00	28.05	28.20	11,066.00
09.06.2025	28.75	28.30	28.55	28.60	17,074.00
10.06.2025	29.40	28.60	28.80	29.30	13,626.00

צרו איתנו קשר *5988