גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הנסולדט > גרפים

עדכון אחרון 30.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנסולדט

Hensoldt

מניה HAG Germany-CB EUR

שער

92.40

שינוי

-1.49%

שינוי ב EUR

-1.40

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
10:00					0.00
10:10	92.45	92.45	92.45	92.45	0.00
10:20	93	93	93	93	7,320.00
10:30	93.3	93.3	93.3	93.3	3,045.00
10:40	92.9	92.9	92.9	92.9	3,858.00
10:50	93	93	93	93	2,781.00
11:00	92.85	92.85	92.85	92.85	4,182.00
11:10	93.125	93.125	93.125	93.125	4,764.00
11:20	93.25	93.25	93.25	93.25	3,330.00
11:30	93.4	93.4	93.4	93.4	3,155.00
11:40	93.75	93.75	93.75	93.75	3,172.00
11:50	93.7	93.7	93.7	93.7	2,760.00
12:00	93.05	93.05	93.05	93.05	3,031.00
12:10	93.1	93.1	93.1	93.1	1,379.00
12:20	92.95	92.95	92.95	92.95	2,117.00
12:30	93.05	93.05	93.05	93.05	377.00
12:40	92.95	92.95	92.95	92.95	1,939.00
12:50	92.675	92.675	92.675	92.675	1,201.00
13:00	92.85	92.85	92.85	92.85	2,372.00
13:10	93.2	93.2	93.2	93.2	1,744.00
13:20	92.7	92.7	92.7	92.7	2,546.00
13:30	92.675	92.675	92.675	92.675	2,034.00
13:40	92.8	92.8	92.8	92.8	8,584.00
13:50	92.7	92.7	92.7	92.7	1,168.00
14:00	92.575	92.575	92.575	92.575	1,323.00
14:10	92.6	92.6	92.6	92.6	5,372.00
14:20	92.4	92.4	92.4	92.4	1,953.00
14:30	92.5	92.5	92.5	92.5	975.00
14:40	92.3	92.3	92.3	92.3	6,143.00
14:50	92.3	92.3	92.3	92.3	4,493.00
15:00	91.85	91.85	91.85	91.85	3,716.00
15:10	91.825	91.825	91.825	91.825	2,034.00
15:20	91.85	91.85	91.85	91.85	4,537.00
15:30	91.95	91.95	91.95	91.95	1,639.00
15:40	91.65	91.65	91.65	91.65	4,001.00
15:50	92.25	92.25	92.25	92.25	1,654.00
16:00	92.25	92.25	92.25	92.25	1,256.00
16:10	92.2	92.2	92.2	92.2	2,763.00
16:20	91.95	91.95	91.95	91.95	1,742.00
16:30	92	92	92	92	3,058.00
16:40	91.55	91.55	91.55	91.55	6,985.00
16:50	91.85	91.85	91.85	91.85	3,227.00
17:00	92.15	92.15	92.15	92.15	4,246.00
17:10	92.6	92.6	92.6	92.6	2,347.00
17:20	93.05	93.05	93.05	93.05	1,585.00
17:30	92.65	92.65	92.65	92.65	2,052.00
17:40	92.85	92.85	92.85	92.85	2,486.00
17:50	93.15	93.15	93.15	93.15	20,269.00
18:00	92.95	92.95	92.95	92.95	38,705.00
18:10	92.775	92.775	92.775	92.775	6,614.00
18:20	92.55	92.55	92.55	92.55	6,723.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 10:30	98.4	97.6	98.4	97.65	149,360.00
25.07.2025 11:00	97.7	96.35	97.55	96.6	234,737.00
25.07.2025 11:30	97.15	96.575	96.6	96.75	235,502.00
25.07.2025 12:00	96.8	96.3	96.625	96.65	163,672.00
25.07.2025 12:30	96.675	96.3	96.6	96.45	208,583.00
25.07.2025 13:00	97.1	96.3	96.45	97.1	193,395.00
25.07.2025 13:30	97.25	96.85	97.1	96.95	244,410.00
25.07.2025 14:00	97.1	96.7	97	97	206,491.00
25.07.2025 14:30	97.2	96.9	97.05	97.1	218,349.00
25.07.2025 15:00	97.475	97.15	97.15	97.475	176,591.00
25.07.2025 15:30	97.55	97.15	97.475	97.5	352,910.00
25.07.2025 16:00	97.525	97.175	97.5	97.5	370,609.00
25.07.2025 16:30	98.05	97.5	97.5	98	271,616.00
25.07.2025 17:00	98.05	97.05	98.05	97.15	280,262.00
25.07.2025 17:30	97.4	97	97.15	97.3	306,733.00
25.07.2025 18:00	97.3	97.05	97.3	97.1	233,736.00
28.07.2025 10:00	95	90.85	95	94.05	308,582.00
28.07.2025 10:30	94.55	93.05	93.75	94.3	461,002.00
28.07.2025 11:00	94.9	93.55	94.3	93.6	334,639.00
28.07.2025 11:30	94.45	92.9	93.6	93.25	291,848.00
28.07.2025 12:00	93.85	93.1	93.3	93.85	338,393.00
28.07.2025 12:30	94.4	93.7	93.8	94.35	365,573.00
28.07.2025 13:00	94.35	93.7	94.35	93.8	350,815.00
28.07.2025 13:30	93.75	93.15	93.7	93.375	318,641.00
28.07.2025 14:00	93.65	92.7	93.35	93.65	536,462.00
28.07.2025 14:30	93.7	93.4	93.6	93.7	339,945.00
28.07.2025 15:00	94.25	93.7	93.7	94.25	495,974.00
28.07.2025 15:30	94.3	93.5	94.3	93.6	444,590.00
28.07.2025 16:00	93.7	93.15	93.7	93.15	592,575.00
28.07.2025 16:30	93.2	92.725	93	92.95	348,070.00
28.07.2025 17:00	93	92.1	92.75	92.2	488,627.00
28.07.2025 17:30	92.2	91.55	92.1	91.95	441,183.00
28.07.2025 18:00	92.175	91.65	92	91.95	625,010.00
29.07.2025 10:00	93.9	91.85	92.15	93.9	147,028.00
29.07.2025 10:30	93.9	93.05	93.9	93.65	256,554.00
29.07.2025 11:00	94	93.3	93.575	93.6	313,272.00
29.07.2025 11:30	94.5	93.5	93.55	94.3	332,213.00
29.07.2025 12:00	94.675	94.3	94.3	94.45	464,754.00
29.07.2025 12:30	94.525	93.9	94.5	94	620,092.00
29.07.2025 13:00	94.3	93.7	94	93.85	589,051.00
29.07.2025 13:30	93.9	93.55	93.8	93.6	512,267.00
29.07.2025 14:00	93.65	93.05	93.65	93.35	690,131.00
29.07.2025 14:30	93.45	92.975	93.4	93.2	701,559.00
29.07.2025 15:00	93.4	92.8	93.2	92.85	752,547.00
29.07.2025 15:30	93.25	92.8	92.95	92.825	694,696.00
29.07.2025 16:00	93.15	92.85	92.85	93.05	822,453.00
29.07.2025 16:30	93.25	92.75	93.15	92.775	485,668.00
29.07.2025 17:00	93.65	92.725	92.725	93.2	615,745.00
29.07.2025 17:30	93.45	93.05	93.25	93.05	642,328.00
29.07.2025 18:00	94.05	92.95	93.1	93.95	935,929.00
30.07.2025 10:00	93.95	91.45	92.375	93.15	198,234.00
30.07.2025 10:30	93.25	92.65	93	92.675	317,918.00
30.07.2025 11:00	93.75	92.6	92.625	93.7	391,646.00
30.07.2025 11:30	93.85	93	93.7	93.1	346,618.00
30.07.2025 12:00	93.25	92.85	93.15	93.05	235,759.00
30.07.2025 12:30	93.25	92.65	93.05	92.9	274,763.00
30.07.2025 13:00	93.2	92.35	92.9	92.35	333,037.00
30.07.2025 13:30	92.95	92.275	92.3	92.65	394,461.00
30.07.2025 14:00	92.95	92.4	92.75	92.6	411,282.00
30.07.2025 14:30	92.5	91.55	92.5	91.9	594,076.00
30.07.2025 15:00	92.075	91.75	91.85	92	770,894.00
30.07.2025 15:30	92.325	91.65	92	92.25	486,474.00
30.07.2025 16:00	92.25	91.85	92.25	92.1	698,996.00
30.07.2025 16:30	92.5	91.5	92.125	92.4	423,838.00
30.07.2025 17:00	93.3	92.425	92.575	93.1	440,210.00
30.07.2025 17:30	93.25	92.55	92.95	92.6	467,525.00
30.07.2025 18:00	92.85	92.25	92.65	92.4	776,040.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.08.2024	35.30	33.38	34.48	33.48	160,193.00
02.08.2024	33.60	32.54	33.00	33.30	100,726.00
05.08.2024	32.22	30.88	31.02	32.08	101,973.00
06.08.2024	33.42	32.46	32.89	33.22	73,478.00
07.08.2024	34.12	33.30	33.70	33.81	61,907.00
08.08.2024	34.08	33.20	33.80	33.91	40,545.00
09.08.2024	34.66	34.06	34.22	34.42	38,724.00
12.08.2024	34.92	34.36	34.82	34.61	16,247.00
13.08.2024	35.14	34.50	35.04	35.01	48,912.00
14.08.2024	35.26	34.84	35.14	35.22	46,646.00
15.08.2024	35.96	35.18	35.38	35.83	31,784.00
16.08.2024	36.48	35.92	36.13	36.09	47,519.00
19.08.2024	35.27	33.48	35.02	34.66	119,752.00
20.08.2024	35.12	33.76	34.84	33.79	54,421.00
21.08.2024	34.19	33.76	33.94	33.78	38,656.00
22.08.2024	33.96	33.58	33.76	33.64	27,280.00
23.08.2024	33.76	33.08	33.56	33.66	35,278.00
26.08.2024	33.72	33.00	33.68	33.29	93,024.00
27.08.2024	33.50	33.05	33.50	33.08	42,044.00
28.08.2024	34.80	32.89	33.00	34.24	94,989.00
29.08.2024	34.28	33.56	34.18	34.21	62,153.00
30.08.2024	34.40	33.89	34.32	33.90	34,613.00
02.09.2024	34.04	31.78	34.04	31.92	121,376.00
03.09.2024	32.19	30.36	32.08	30.77	101,703.00
04.09.2024	31.02	29.92	29.92	30.88	91,773.00
05.09.2024	30.98	29.99	30.84	30.88	95,015.00
06.09.2024	30.74	29.53	30.70	29.75	98,698.00
09.09.2024	30.64	29.66	29.94	30.04	84,447.00
10.09.2024	30.50	29.85	30.08	30.42	77,554.00
11.09.2024	30.86	29.88	30.50	30.24	59,797.00
12.09.2024	30.76	30.02	30.58	30.58	113,056.00
13.09.2024	30.86	30.22	30.68	30.61	27,282.00
16.09.2024	30.78	30.12	30.38	30.44	31,583.00
17.09.2024	30.78	27.80	30.40	28.06	140,505.00
18.09.2024	28.52	28.04	28.36	28.26	160,220.00
19.09.2024	29.27	28.48	28.54	28.92	171,973.00
20.09.2024	29.04	28.46	29.04	28.90	82,999.00
23.09.2024	29.06	28.38	28.98	28.52	55,853.00
24.09.2024	28.54	27.90	28.51	27.98	119,132.00
25.09.2024	28.41	27.76	27.84	28.32	156,634.00
26.09.2024	28.84	27.96	28.63	28.66	178,998.00
27.09.2024	29.13	28.66	28.66	28.80	74,770.00
30.09.2024	30.18	29.04	30.18	29.38	106,259.00
01.10.2024	30.70	29.48	29.98	30.55	319,948.00
02.10.2024	31.22	29.86	30.90	30.45	195,761.00
04.10.2024	30.34	29.87	30.14	30.24	33,471.00
07.10.2024	30.56	29.15	30.56	29.62	91,056.00
08.10.2024	29.98	29.42	29.42	29.82	116,393.00
09.10.2024	30.12	29.34	29.78	29.83	73,419.00
10.10.2024	30.18	28.73	29.76	28.94	99,715.00
11.10.2024	28.70	27.30	28.70	28.32	169,022.00
14.10.2024	28.81	28.04	28.54	28.36	58,116.00
15.10.2024	28.96	28.12	28.56	28.94	136,963.00
16.10.2024	29.23	28.68	28.90	29.12	40,591.00
17.10.2024	29.92	29.12	29.14	29.74	32,349.00
18.10.2024	30.22	29.62	29.77	30.08	61,885.00
21.10.2024	31.78	31.00	31.00	31.16	184,858.00
22.10.2024	32.16	31.00	31.30	32.06	102,492.00
23.10.2024	31.82	30.98	31.74	31.18	92,006.00
24.10.2024	32.10	30.96	31.02	32.04	61,555.00
25.10.2024	32.14	31.34	31.92	32.00	46,246.00
28.10.2024	32.17	31.60	31.80	32.11	53,376.00
29.10.2024	32.58	31.74	32.10	31.98	44,135.00
30.10.2024	31.92	31.16	31.82	31.52	80,060.00
31.10.2024	31.56	30.82	31.15	31.26	54,762.00
01.11.2024	31.58	31.20	31.44	31.42	9,485.00
04.11.2024	31.32	30.36	31.32	30.38	88,431.00
05.11.2024	31.64	30.18	30.24	31.48	76,110.00
06.11.2024	34.78	31.62	33.40	32.52	189,430.00
07.11.2024	33.24	30.08	31.68	32.80	221,208.00
08.11.2024	33.42	32.69	33.42	33.04	11,116.00
11.11.2024	35.50	34.04	34.04	35.34	84,493.00
12.11.2024	36.14	34.70	34.70	35.85	115,251.00
13.11.2024	36.16	34.18	35.80	34.90	112,857.00
14.11.2024	35.00	33.12	34.90	33.40	127,563.00
15.11.2024	35.11	33.28	33.28	34.26	111,681.00
18.11.2024	36.12	34.77	34.88	34.98	145,343.00
19.11.2024	36.18	34.54	35.66	35.44	165,244.00
20.11.2024	36.23	35.13	35.62	35.81	78,994.00
21.11.2024	36.44	35.44	36.12	36.34	58,558.00
22.11.2024	36.70	36.04	36.42	36.56	67,672.00
25.11.2024	37.46	35.97	36.66	36.36	64,368.00
26.11.2024	37.12	36.26	36.26	36.69	81,977.00
27.11.2024	36.78	36.20	36.68	36.37	48,370.00
28.11.2024	36.92	36.12	36.44	36.58	42,943.00
29.11.2024	36.79	36.46	36.64	36.72	47,782.00
02.12.2024	37.48	36.66	36.78	37.12	45,858.00
03.12.2024	37.73	37.08	37.32	37.41	55,535.00
04.12.2024	37.88	37.48	37.78	37.74	62,491.00
05.12.2024	38.36	37.60	37.76	38.19	96,757.00
06.12.2024	38.26	37.66	38.12	37.68	109,720.00
09.12.2024	37.75	34.50	37.28	34.56	166,415.00
10.12.2024	34.90	33.86	34.50	34.00	89,798.00
11.12.2024	34.50	33.42	33.46	34.50	182,764.00
12.12.2024	36.20	33.70	36.20	35.00	223,340.00
13.12.2024	36.36	35.24	35.65	35.30	126,756.00
16.12.2024	35.70	34.58	35.38	34.66	105,240.00
17.12.2024	35.30	33.76	34.76	33.86	83,413.00
18.12.2024	34.26	33.62	33.76	33.65	60,396.00
19.12.2024	34.26	33.15	33.15	34.18	80,324.00
20.12.2024	34.02	33.20	33.92	33.94	53,044.00
23.12.2024	35.14	34.16	34.16	34.54	39,227.00
27.12.2024	34.86	34.33	34.64	34.62	25,529.00
30.12.2024	34.84	34.42	34.62	34.54	24,699.00
02.01.2025	34.92	34.46	34.80	34.48	115,533.00
03.01.2025	33.76	33.30	33.74	33.68	3,438.00
06.01.2025	34.34	32.80	34.02	33.94	76,192.00
07.01.2025	35.00	33.92	34.10	34.92	105,701.00
08.01.2025	37.26	35.32	35.32	36.00	108,702.00
09.01.2025	37.35	36.10	36.36	37.35	68,576.00
10.01.2025	37.68	36.87	37.49	37.12	65,046.00
13.01.2025	37.42	36.26	37.40	36.28	75,156.00
14.01.2025	37.28	35.76	36.11	36.92	56,837.00
15.01.2025	36.98	36.38	36.76	36.80	41,261.00
16.01.2025	37.12	36.00	36.76	36.52	101,372.00
17.01.2025	37.22	36.28	37.16	36.68	94,041.00
20.01.2025	37.72	36.62	37.26	36.92	81,718.00
21.01.2025	37.92	36.62	36.98	37.76	48,501.00
22.01.2025	38.80	37.80	37.94	38.58	80,325.00
23.01.2025	38.86	37.92	38.74	38.78	59,147.00
24.01.2025	38.92	37.82	38.64	38.38	75,146.00
27.01.2025	38.25	36.62	38.04	37.56	98,061.00
28.01.2025	37.58	36.82	37.48	37.20	101,958.00
29.01.2025	37.78	36.72	37.52	36.74	71,843.00
30.01.2025	37.66	36.96	36.96	37.28	53,113.00
31.01.2025	38.84	37.36	37.40	38.66	142,606.00
03.02.2025	39.74	38.40	38.62	39.03	81,293.00
04.02.2025	39.90	37.72	39.80	39.30	81,787.00
05.02.2025	40.04	38.82	39.57	39.90	78,911.00
06.02.2025	39.94	36.88	39.83	37.10	166,434.00
07.02.2025	37.22	35.96	36.94	36.16	134,884.00
10.02.2025	36.46	35.80	36.22	36.17	63,300.00
11.02.2025	36.60	35.96	36.60	36.04	90,125.00
12.02.2025	36.14	35.40	36.12	36.00	83,075.00
13.02.2025	37.26	33.18	34.06	37.16	377,683.00
14.02.2025	42.03	36.62	37.30	40.38	310,844.00
17.02.2025	46.74	43.09	44.82	46.50	422,177.00
18.02.2025	49.70	46.72	49.52	47.06	359,660.00
19.02.2025	48.34	46.93	47.14	47.48	229,253.00
20.02.2025	47.14	45.08	47.02	45.32	152,607.00
21.02.2025	46.16	45.04	45.68	45.42	101,180.00
24.02.2025	48.48	46.02	47.32	47.53	233,222.00
25.02.2025	50.10	48.16	49.04	48.98	247,472.00
26.02.2025	50.80	48.87	49.38	50.73	243,346.00
27.02.2025	55.20	50.40	52.45	53.28	480,279.00
28.02.2025	53.95	49.96	53.95	52.53	411,530.00
03.03.2025	68.65	59.95	62.60	64.50	989,846.00
04.03.2025	75.85	63.40	74.60	64.85	928,715.00
05.03.2025	71.25	66.55	69.75	69.95	898,884.00
06.03.2025	74.10	70.20	72.20	73.83	530,485.00
07.03.2025	73.28	63.20	73.28	63.90	637,005.00
10.03.2025	66.60	61.35	65.20	61.80	406,084.00
11.03.2025	67.15	61.10	61.55	64.48	377,069.00
12.03.2025	68.60	63.20	65.15	67.65	307,576.00
13.03.2025	68.65	64.72	68.00	67.45	230,250.00
14.03.2025	72.05	66.78	67.00	71.80	317,625.00
17.03.2025	76.50	71.70	74.75	74.53	381,648.00
18.03.2025	80.95	73.90	75.50	78.40	829,565.00
19.03.2025	80.05	69.55	79.40	71.45	785,562.00
20.03.2025	71.70	63.33	68.85	68.70	489,709.00
21.03.2025	69.55	65.25	68.15	67.30	207,167.00

צרו איתנו קשר *5988