גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דויטשה בנק

Deutsche Bank

מניה DB ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
16:30					0.00
16:40	35.81	35.81	35.81	35.81	0.00
16:50	35.74	35.74	35.74	35.74	19,186.00
17:00	35.9	35.9	35.9	35.9	18,427.00
17:10	35.91	35.91	35.91	35.91	15,748.00
17:20	35.94	35.94	35.94	35.94	39,669.00
17:30	35.975	35.975	35.975	35.975	62,812.00
17:40	35.97	35.97	35.97	35.97	101,886.00
17:50	36.025	36.025	36.025	36.025	50,942.00
18:00	35.99	35.99	35.99	35.99	21,408.00
18:10	35.985	35.985	35.985	35.985	38,732.00
18:20	36.005	36.005	36.005	36.005	34,785.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	36.7	36.265	36.34	36.56	353,714.00
20.02.2026 17:30	36.66	36.44	36.49	36.655	712,655.00
20.02.2026 18:00	36.635	36.47	36.63	36.47	1,081,811.00
20.02.2026 18:30	36.58	36.4401	36.45	36.4401	1,738,425.00
20.02.2026 19:00	36.465	36.215	36.45	36.27	2,182,218.00
20.02.2026 19:30	36.425	36.28	36.28	36.385	2,417,993.00
20.02.2026 20:00	36.405	36.33	36.395	36.39	2,642,016.00
20.02.2026 20:30	36.67	36.355	36.355	36.665	4,298,744.00
20.02.2026 21:00	36.685	36.55	36.665	36.575	3,165,541.00
20.02.2026 21:30	36.625	36.515	36.6	36.54	3,398,446.00
20.02.2026 22:00	36.655	36.535	36.535	36.645	2,817,146.00
20.02.2026 22:30	36.72	36.645	36.655	36.7	3,122,720.00
23.02.2026 16:30	36.985	36.61	36.875	36.61	113,030.00
23.02.2026 17:00	36.69	36.41	36.6	36.49	303,513.00
23.02.2026 17:30	36.52	35.99	36.505	35.99	593,488.00
23.02.2026 18:00	36.035	35.85	35.975	36.035	754,140.00
23.02.2026 18:30	36.183	36.06	36.06	36.105	904,172.00
23.02.2026 19:00	36.12	35.98	36.1101	35.98	914,096.00
23.02.2026 19:30	36.02	35.865	35.96	35.985	1,300,124.00
23.02.2026 20:00	36.075	35.99	35.99	36.075	1,461,013.00
23.02.2026 20:30	36.11	35.995	36.08	35.995	1,420,691.00
23.02.2026 21:00	36.06	35.985	35.995	36.0103	1,368,013.00
23.02.2026 21:30	36.06	35.92	35.975	36.045	1,542,429.00
23.02.2026 22:00	36.07	35.995	36.05	36.06	1,654,412.00
23.02.2026 22:30	36.06	35.96	36.045	36	2,358,982.00
24.02.2026 16:30	35.63	35.215	35.29	35.45	270,344.00
24.02.2026 17:00	35.53	35.305	35.34	35.53	371,824.00
24.02.2026 17:30	35.53	35.36	35.53	35.425	477,702.00
24.02.2026 18:00	35.535	35.46	35.472	35.53	669,836.00
24.02.2026 18:30	35.565	35.435	35.53	35.535	912,758.00
24.02.2026 19:00	35.585	35.53	35.54	35.585	706,335.00
24.02.2026 19:30	35.585	35.555	35.57	35.565	599,436.00
24.02.2026 20:00	35.615	35.5601	35.5601	35.5799	849,472.00
24.02.2026 20:30	35.6633	35.5734	35.5734	35.62	874,340.00
24.02.2026 21:00	35.64	35.555	35.62	35.6277	1,071,699.00
24.02.2026 21:30	35.65	35.58	35.6219	35.585	1,092,452.00
24.02.2026 22:00	35.6051	35.52	35.595	35.525	1,465,752.00
24.02.2026 22:30	35.61	35.535	35.535	35.565	2,116,490.00
25.02.2026 16:30	35.935	35.72	35.72	35.92	109,531.00
25.02.2026 17:00	36.015	35.885	35.92	35.945	183,697.00
25.02.2026 17:30	36.05	35.935	36	36.025	383,303.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	21.96	21.56	21.60	21.70	6,727,183.00
27.02.2025	21.44	21.07	21.27	21.39	5,508,285.00
28.02.2025	21.58	21.18	21.39	21.49	12,230,910.00
03.03.2025	22.14	21.42	22.00	21.58	4,053,996.00
04.03.2025	21.44	20.32	20.82	21.00	8,469,587.00
05.03.2025	23.96	22.89	22.91	23.88	10,981,860.00
06.03.2025	24.44	23.57	24.26	24.00	7,936,340.00
07.03.2025	24.17	23.68	23.97	24.16	4,383,126.00
10.03.2025	23.29	22.69	23.03	23.22	8,358,697.00
11.03.2025	23.37	22.55	23.06	23.17	6,936,244.00
12.03.2025	23.64	23.30	23.49	23.39	4,648,656.00
13.03.2025	23.35	22.96	23.29	22.98	3,146,691.00
14.03.2025	24.23	23.86	23.90	24.22	4,612,121.00
17.03.2025	24.12	23.84	23.85	23.95	4,608,271.00
18.03.2025	25.03	24.62	24.78	24.93	5,328,959.00
19.03.2025	24.93	24.35	24.51	24.78	3,573,405.00
20.03.2025	24.27	23.96	23.96	24.15	3,449,801.00
21.03.2025	24.31	23.90	23.90	24.23	2,521,834.00
24.03.2025	24.83	24.60	24.65	24.76	2,720,369.00
25.03.2025	25.33	25.01	25.10	25.25	2,675,893.00
26.03.2025	25.25	24.58	25.11	24.69	3,261,348.00
27.03.2025	24.66	24.26	24.41	24.50	3,234,785.00
28.03.2025	24.14	23.76	24.12	23.98	2,483,781.00
31.03.2025	23.91	23.17	23.38	23.83	2,968,799.00
01.04.2025	24.16	23.73	24.07	24.02	2,498,783.00
02.04.2025	24.47	23.86	23.89	24.34	2,335,410.00
03.04.2025	23.34	22.79	23.19	22.88	3,572,250.00
04.04.2025	21.07	20.19	20.92	20.47	7,064,778.00
07.04.2025	21.13	18.89	19.62	19.50	19,943,330.00
08.04.2025	20.95	19.65	20.94	19.85	7,214,869.00
09.04.2025	22.25	19.70	20.01	22.05	7,630,622.00
10.04.2025	21.77	20.96	21.63	21.50	5,657,690.00
11.04.2025	22.49	21.63	21.74	22.42	4,228,574.00
14.04.2025	23.30	22.88	23.02	23.10	3,881,355.00
15.04.2025	23.66	23.33	23.44	23.54	2,770,760.00
16.04.2025	23.65	23.18	23.34	23.34	2,692,786.00
17.04.2025	23.66	23.33	23.38	23.47	2,699,007.00
21.04.2025	23.56	22.99	23.50	23.27	1,768,094.00
22.04.2025	24.36	23.89	23.92	24.33	3,308,620.00
23.04.2025	25.18	24.73	24.90	24.87	3,855,237.00
24.04.2025	25.23	24.87	24.91	25.20	2,673,833.00
25.04.2025	25.71	25.35	25.37	25.69	2,390,217.00
28.04.2025	25.77	25.48	25.66	25.74	2,837,869.00
29.04.2025	26.96	26.60	26.64	26.78	5,346,282.00
30.04.2025	26.26	25.62	25.83	26.21	4,047,811.00
01.05.2025	26.68	26.33	26.50	26.40	2,325,547.00
02.05.2025	26.81	26.51	26.58	26.80	3,230,512.00
05.05.2025	27.25	26.98	27.10	26.99	3,146,274.00
06.05.2025	26.97	26.66	26.66	26.74	2,438,669.00
07.05.2025	26.84	26.58	26.73	26.67	2,297,176.00
08.05.2025	26.89	26.62	26.85	26.71	3,075,216.00
09.05.2025	27.38	27.08	27.10	27.38	1,873,784.00
12.05.2025	27.50	27.19	27.38	27.49	2,950,749.00
13.05.2025	27.73	27.48	27.60	27.51	2,946,135.00
14.05.2025	27.82	27.59	27.74	27.78	2,341,808.00
15.05.2025	28.33	27.95	28.08	28.23	4,234,115.00
16.05.2025	27.96	27.70	27.75	27.87	2,366,770.00
19.05.2025	28.60	28.29	28.37	28.56	5,010,366.00
20.05.2025	28.54	28.33	28.40	28.47	2,123,453.00
21.05.2025	29.07	28.43	28.91	28.45	3,592,615.00
22.05.2025	28.66	28.22	28.22	28.46	4,352,444.00
23.05.2025	27.49	27.13	27.16	27.25	4,124,502.00
27.05.2025	28.26	27.93	28.08	28.01	2,871,591.00
28.05.2025	27.64	27.39	27.59	27.51	2,534,440.00
29.05.2025	27.85	27.60	27.85	27.77	1,861,016.00
30.05.2025	27.87	27.50	27.79	27.78	2,622,424.00
02.06.2025	27.81	27.47	27.56	27.73	1,519,076.00
03.06.2025	27.91	27.48	27.61	27.82	1,924,562.00
04.06.2025	27.61	27.31	27.43	27.31	2,226,380.00
05.06.2025	28.11	27.65	27.71	28.03	3,247,751.00
06.06.2025	28.34	28.08	28.15	28.13	1,468,771.00
09.06.2025	28.23	28.08	28.12	28.14	1,816,710.00
10.06.2025	28.24	27.83	27.98	27.91	2,247,789.00
11.06.2025	28.42	27.95	28.13	28.34	2,117,774.00
12.06.2025	28.41	28.16	28.16	28.22	1,885,247.00
13.06.2025	27.67	27.13	27.30	27.54	2,803,026.00
16.06.2025	28.35	27.88	28.00	28.12	8,185,223.00
17.06.2025	27.84	27.34	27.77	27.43	3,313,754.00
18.06.2025	27.93	27.51	27.61	27.74	2,437,341.00
20.06.2025	27.72	27.54	27.69	27.61	2,323,354.00
23.06.2025	27.82	27.26	27.27	27.80	2,845,181.00
24.06.2025	29.34	28.73	28.76	29.31	3,494,915.00
25.06.2025	29.33	28.94	28.97	29.28	2,645,177.00
26.06.2025	29.99	29.78	29.89	29.95	2,612,108.00
27.06.2025	30.50	30.13	30.31	30.40	2,350,249.00
30.06.2025	29.65	29.19	29.21	29.28	4,333,794.00
01.07.2025	28.95	28.44	28.88	28.71	4,203,000.00
02.07.2025	29.09	28.76	28.89	29.09	2,938,197.00
03.07.2025	29.28	29.10	29.15	29.25	1,829,662.00
07.07.2025	29.24	28.78	29.06	28.91	2,557,257.00
08.07.2025	29.52	29.17	29.43	29.40	2,858,591.00
09.07.2025	30.44	29.98	30.07	30.38	3,353,632.00
10.07.2025	30.25	29.91	30.12	29.99	1,876,419.00
11.07.2025	29.73	29.39	29.50	29.64	2,171,372.00
14.07.2025	29.83	29.53	29.56	29.82	1,336,562.00
15.07.2025	29.89	29.38	29.84	29.43	1,961,193.00
16.07.2025	30.17	29.61	29.70	30.15	2,588,531.00
17.07.2025	30.19	29.65	29.65	30.12	1,917,720.00
18.07.2025	30.19	29.85	30.12	29.93	1,729,467.00
21.07.2025	30.59	30.06	30.12	30.32	2,241,622.00
22.07.2025	30.47	29.89	30.21	30.42	1,761,419.00
23.07.2025	31.39	30.75	30.75	31.28	4,707,020.00
24.07.2025	34.14	33.49	33.76	33.73	6,112,558.00
25.07.2025	33.51	33.10	33.26	33.48	3,086,538.00
28.07.2025	32.97	32.50	32.95	32.56	3,044,625.00
29.07.2025	33.23	32.94	33.18	33.09	2,102,658.00
30.07.2025	33.51	33.09	33.14	33.26	2,854,630.00
31.07.2025	33.22	32.89	33.12	32.98	2,798,599.00
01.08.2025	32.73	32.26	32.65	32.53	3,210,729.00
04.08.2025	33.73	33.36	33.53	33.68	3,257,371.00
05.08.2025	34.00	33.44	33.92	33.78	2,343,435.00
06.08.2025	34.78	34.49	34.59	34.73	2,707,856.00
07.08.2025	35.79	35.31	35.72	35.62	3,586,475.00
08.08.2025	36.31	35.77	35.94	36.26	2,772,955.00
11.08.2025	36.21	35.86	36.00	36.21	1,915,373.00
12.08.2025	36.46	36.18	36.30	36.30	1,935,478.00
13.08.2025	36.51	36.00	36.51	36.17	2,609,144.00
14.08.2025	36.80	36.37	36.38	36.78	2,433,912.00
15.08.2025	36.99	36.47	36.98	36.56	2,464,450.00
18.08.2025	36.71	36.39	36.45	36.59	2,264,048.00
19.08.2025	36.98	36.33	36.98	36.36	2,749,805.00
20.08.2025	36.60	36.13	36.48	36.56	2,792,516.00
21.08.2025	36.84	36.50	36.51	36.67	1,986,607.00
22.08.2025	37.36	36.66	36.76	37.15	2,413,463.00
25.08.2025	37.54	36.93	37.28	36.94	2,056,467.00
26.08.2025	36.83	36.10	36.17	36.82	2,440,138.00
27.08.2025	35.51	34.88	35.41	35.04	4,125,319.00
28.08.2025	35.44	35.06	35.12	35.35	2,341,043.00
29.08.2025	35.22	34.84	34.99	35.13	1,807,309.00
02.09.2025	34.73	34.13	34.31	34.73	3,159,919.00
03.09.2025	34.84	34.35	34.43	34.81	2,302,951.00
04.09.2025	35.38	35.03	35.14	35.32	1,827,861.00
05.09.2025	35.56	34.77	35.51	35.20	3,152,944.00
08.09.2025	35.45	35.06	35.27	35.20	2,622,817.00
09.09.2025	35.80	35.21	35.21	35.70	2,461,837.00
10.09.2025	36.49	36.12	36.26	36.20	2,331,376.00
11.09.2025	37.08	36.34	36.34	37.05	2,209,874.00
12.09.2025	37.19	36.67	36.67	37.16	1,553,504.00
15.09.2025	37.86	37.42	37.58	37.46	1,817,428.00
16.09.2025	36.90	36.35	36.84	36.58	3,515,332.00
17.09.2025	36.66	36.23	36.36	36.47	2,450,388.00
18.09.2025	35.99	35.55	35.77	35.95	1,376,183.00
19.09.2025	36.57	35.95	35.99	36.25	2,162,015.00
22.09.2025	36.51	35.92	36.17	36.51	900,783.00
23.09.2025	36.69	36.18	36.58	36.27	1,354,279.00
24.09.2025	36.25	35.85	36.08	35.95	1,051,348.00
25.09.2025	35.38	35.00	35.17	35.23	1,395,405.00
26.09.2025	35.84	35.56	35.69	35.71	454,110.00
29.09.2025	35.56	35.17	35.49	35.31	977,961.00
30.09.2025	35.42	34.99	35.26	35.41	1,156,848.00
01.10.2025	35.61	35.18	35.53	35.53	1,066,419.00
02.10.2025	35.55	35.07	35.50	35.28	818,197.00
03.10.2025	35.69	35.44	35.56	35.64	871,858.00
06.10.2025	35.23	34.83	35.18	34.94	992,012.00
07.10.2025	35.10	34.71	35.04	34.77	971,425.00
08.10.2025	35.52	35.19	35.49	35.33	881,479.00
09.10.2025	35.54	35.01	35.51	35.24	1,005,150.00
10.10.2025	35.60	34.52	35.33	34.55	909,791.00
13.10.2025	35.33	34.95	34.95	35.30	845,288.00
14.10.2025	35.51	34.85	35.01	35.28	934,974.00
15.10.2025	35.28	34.67	35.19	34.94	988,453.00
16.10.2025	35.61	35.03	35.29	35.10	1,191,908.00
17.10.2025	34.08	33.33	33.94	33.58	1,742,013.00
20.10.2025	33.96	33.66	33.87	33.89	767,003.00
21.10.2025	33.56	33.15	33.52	33.18	985,849.00
22.10.2025	33.40	32.95	33.35	33.19	1,030,062.00
23.10.2025	33.56	33.33	33.54	33.39	833,925.00
24.10.2025	33.77	33.43	33.45	33.62	788,111.00
27.10.2025	34.03	33.82	33.86	33.94	924,666.00
28.10.2025	34.59	34.25	34.32	34.52	1,208,520.00
29.10.2025	36.83	35.77	35.98	35.93	2,105,618.00
30.10.2025	36.13	35.70	35.94	35.96	1,188,296.00
31.10.2025	35.79	35.09	35.63	35.77	1,129,611.00
03.11.2025	36.28	35.75	36.06	36.17	904,655.00
04.11.2025	36.26	35.66	35.71	35.87	1,159,673.00
05.11.2025	36.47	35.87	35.96	36.42	899,782.00
06.11.2025	36.54	36.01	36.45	36.20	1,352,070.00
07.11.2025	36.49	35.61	35.90	36.48	1,160,848.00
10.11.2025	37.84	37.10	37.13	37.83	1,502,911.00
11.11.2025	37.95	37.60	37.86	37.74	1,193,832.00
12.11.2025	38.65	38.22	38.22	38.64	1,320,414.00
13.11.2025	38.78	37.74	38.74	37.90	1,833,276.00
14.11.2025	37.19	36.69	36.92	36.92	1,311,562.00
17.11.2025	36.38	34.93	36.30	35.12	1,900,639.00
18.11.2025	34.37	33.83	34.10	34.09	1,652,976.00
19.11.2025	34.77	34.31	34.57	34.60	1,388,601.00
20.11.2025	34.98	33.51	34.71	33.54	1,432,245.00
21.11.2025	34.23	33.59	33.97	34.17	1,229,699.00
24.11.2025	34.06	33.76	33.83	33.90	1,133,243.00
25.11.2025	34.85	34.30	34.60	34.76	937,846.00
26.11.2025	35.58	35.25	35.28	35.48	992,006.00
28.11.2025	35.62	35.38	35.44	35.57	673,104.00
01.12.2025	35.55	35.19	35.31	35.36	1,473,817.00
02.12.2025	36.29	36.04	36.07	36.16	783,020.00
03.12.2025	36.01	35.54	35.86	35.97	1,244,518.00
04.12.2025	36.26	35.87	35.87	36.04	966,618.00
05.12.2025	36.42	36.19	36.26	36.27	1,328,751.00
08.12.2025	36.78	36.48	36.60	36.64	1,259,501.00
09.12.2025	37.51	37.01	37.03	37.16	1,258,077.00
10.12.2025	37.79	37.19	37.26	37.67	1,125,368.00
11.12.2025	38.68	37.94	37.95	38.55	1,137,851.00
12.12.2025	38.04	36.95	37.99	37.32	1,283,728.00
15.12.2025	37.78	37.51	37.56	37.58	1,258,586.00
16.12.2025	37.68	37.28	37.60	37.45	943,770.00
17.12.2025	37.35	36.99	37.13	37.07	1,066,597.00
18.12.2025	38.36	37.64	37.79	38.23	1,403,802.00
19.12.2025	38.76	38.29	38.34	38.62	1,157,807.00
22.12.2025	38.87	38.59	38.63	38.67	1,145,707.00
23.12.2025	39.42	38.99	38.99	39.36	938,896.00
24.12.2025	39.62	39.34	39.39	39.51	386,339.00
26.12.2025	39.78	39.54	39.65	39.66	542,958.00
29.12.2025	39.06	38.44	39.01	38.63	1,076,086.00
30.12.2025	38.92	38.69	38.88	38.83	726,241.00
31.12.2025	38.83	38.56	38.81	38.57	330,387.00
02.01.2026	39.60	39.23	39.34	39.60	914,707.00
05.01.2026	39.82	39.31	39.39	39.70	1,503,206.00
06.01.2026	39.69	38.91	39.68	38.94	1,437,638.00
07.01.2026	38.71	38.43	38.72	38.59	1,227,397.00
08.01.2026	38.87	38.53	38.64	38.82	1,084,961.00
09.01.2026	38.52	38.03	38.49	38.36	1,373,429.00
12.01.2026	39.51	39.08	39.11	39.39	904,323.00
13.01.2026	39.50	39.08	39.41	39.13	786,523.00
14.01.2026	39.27	39.02	39.24	39.19	861,471.00
15.01.2026	39.20	38.81	38.95	38.87	1,453,311.00
16.01.2026	39.12	38.76	38.93	38.89	832,725.00
20.01.2026	38.15	37.49	37.90	37.50	1,354,546.00
21.01.2026	37.97	37.12	37.28	37.91	1,428,886.00
22.01.2026	39.26	38.63	38.78	39.15	1,377,013.00
23.01.2026	39.08	38.51	38.71	39.07	883,918.00
26.01.2026	39.56	39.35	39.43	39.40	926,581.00
27.01.2026	40.43	39.63	39.63	40.33	1,237,040.00
28.01.2026	40.03	38.93	39.63	39.56	1,714,757.00
29.01.2026	39.68	38.39	39.46	39.12	1,856,285.00
30.01.2026	39.72	39.03	39.45	39.23	1,467,297.00
02.02.2026	39.79	39.32	39.33	39.61	1,037,350.00
03.02.2026	40.01	39.21	39.72	39.85	1,468,967.00
04.02.2026	38.31	37.42	38.13	37.90	1,969,939.00
05.02.2026	36.96	35.92	36.68	36.12	1,821,022.00
06.02.2026	37.26	36.73	36.73	37.21	1,090,766.00
09.02.2026	38.06	37.36	37.51	37.97	1,099,968.00
10.02.2026	38.07	37.26	37.95	37.62	1,276,538.00
11.02.2026	37.44	36.85	37.31	37.30	1,239,969.00
12.02.2026	37.59	36.41	37.48	36.67	1,413,435.00
13.02.2026	35.40	34.90	35.23	35.28	2,089,148.00
17.02.2026	36.01	35.51	35.58	35.95	1,608,048.00
18.02.2026	36.78	36.19	36.42	36.27	1,873,058.00
19.02.2026	35.97	35.62	35.87	35.80	1,079,585.00
20.02.2026	36.76	36.18	36.33	36.73	1,542,201.00
23.02.2026	37.03	35.83	36.88	36.00	1,160,863.00
24.02.2026	35.67	35.21	35.33	35.55	889,711.00

צרו איתנו קשר *5988