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 24.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דויטשה בנק

Deutsche Bank

מניה DBK Germany-CB EUR--

שער

--

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
10:00					0.00
10:10	27.0056	27.0056	27.0056	27.0056	0.00
10:20	26.9824	26.9824	26.9824	26.9824	20.00
10:30	26.9218	26.9218	26.9218	26.9218	4.00
10:40	26.928	26.928	26.928	26.928	39.00
10:50	26.8506	26.8506	26.8506	26.8506	686.00
11:00	26.8534	26.8534	26.8534	26.8534	59.00
11:10	26.8392	26.8392	26.8392	26.8392	760.00
11:20	26.8257	26.8257	26.8257	26.8257	577.00
11:30	26.967	26.967	26.967	26.967	552.00
11:40	26.848	26.848	26.848	26.848	124.00
11:50	26.7816	26.7816	26.7816	26.7816	16.00
12:00	26.7383	26.7383	26.7383	26.7383	44.00
12:10	26.692	26.692	26.692	26.692	26.00
12:20	26.7506	26.7506	26.7506	26.7506	24.00
12:30	26.7244	26.7244	26.7244	26.7244	22.00
12:40	26.6683	26.6683	26.6683	26.6683	25.00
12:50	26.8571	26.8571	26.8571	26.8571	515,261.00
13:00	26.7172	26.7172	26.7172	26.7172	37.00
13:10	26.6979	26.6979	26.6979	26.6979	25.00
13:20	26.7186	26.7186	26.7186	26.7186	26.00
13:30	26.7293	26.7293	26.7293	26.7293	24.00
13:40	26.7405	26.7405	26.7405	26.7405	103,145.00
13:50	26.745	26.745	26.745	26.745	68,881.00
14:00	26.7428	26.7428	26.7428	26.7428	21.00
14:10	26.7638	26.7638	26.7638	26.7638	29.00
14:20	26.9408	26.9408	26.9408	26.9408	18.00
14:30	27.0547	27.0547	27.0547	27.0547	201.00
14:40	27.1565	27.1565	27.1565	27.1565	89.00
14:50	26.9938	26.9938	26.9938	26.9938	22.00
15:00	26.9581	26.9581	26.9581	26.9581	47.00
15:10	26.9	26.9	26.9	26.9	1,015,164.00
15:20	26.64	26.64	26.64	26.64	68,719.00
15:30	27.014	27.014	27.014	27.014	27.00
15:40	27.0066	27.0066	27.0066	27.0066	37.00
15:50	26.949	26.949	26.949	26.949	357.00
16:00	26.8687	26.8687	26.8687	26.8687	709.00
16:10	26.9279	26.9279	26.9279	26.9279	133,847.00
16:20	26.9247	26.9247	26.9247	26.9247	45.00
16:30	26.9097	26.9097	26.9097	26.9097	737.00
16:40	26.927	26.927	26.927	26.927	27.00
16:50	26.9186	26.9186	26.9186	26.9186	47.00
17:00	26.9731	26.9731	26.9731	26.9731	54.00
17:10	26.9741	26.9741	26.9741	26.9741	17,894.00
17:20	27.0118	27.0118	27.0118	27.0118	19.00
17:30	27.0246	27.0246	27.0246	27.0246	15,763.00
17:40	27.0246	27.0246	27.0246	27.0246	0.00
17:50	27.0246	27.0246	27.0246	27.0246	0.00
18:00	27.0246	27.0246	27.0246	27.0246	0.00
18:10	27.0246	27.0246	27.0246	27.0246	0.00
18:20	27.0246	27.0246	27.0246	27.0246	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2026 10:30	28.3849	28.3849	28.3849	28.3849	14.00
21.04.2026 11:00	28.4608	28.4607	28.4607	28.4608	85.00
21.04.2026 11:30	28.5526	28.5201	28.5221	28.5526	221.00
21.04.2026 12:00	28.4311	28.4311	28.4311	28.4311	87.00
21.04.2026 12:30	28.38	28.38	28.38	28.38	3,138.00
21.04.2026 13:00	28.385	28.38	28.385	28.38	178.00
21.04.2026 13:30	28.46	28.38	28.38	28.46	39,692.00
21.04.2026 14:00	28.4295	28.35	28.4295	28.415	271,485.00
21.04.2026 14:30	28.4547	28.4196	28.4482	28.4196	233,225.00
21.04.2026 15:00	28.3805	28.3386	28.37	28.37	310,371.00
21.04.2026 15:30	28.3601	28.3587	28.3601	28.3587	77,717.00
21.04.2026 16:00	28.34	28.3005	28.34	28.3005	155,315.00
21.04.2026 16:30	28.38	28.37	28.38	28.38	116,744.00
21.04.2026 17:00	28.46	28.305	28.46	28.305	117,652.00
21.04.2026 17:30	28.3607	28.265	28.3607	28.265	127,083.00
21.04.2026 18:00	28.1474	28.07	28.07	28.1413	215,530.00
22.04.2026 10:00	28.11	28.11	28.11	28.11	0.00
22.04.2026 10:30	28.11	28.11	28.11	28.11	13.00
22.04.2026 11:00	28.11	28.11	28.11	28.11	13.00
22.04.2026 11:30	28.11	28.11	28.11	28.11	13.00
22.04.2026 12:00	28.11	28.11	28.11	28.11	13.00
22.04.2026 12:30	28.11	28.11	28.11	28.11	13.00
22.04.2026 13:00	27.7175	27.7144	27.7175	27.7144	2,544.00
22.04.2026 13:30	27.7144	27.7144	27.7144	27.7144	91,756.00
22.04.2026 14:00	27.7144	27.7144	27.7144	27.7144	91,756.00
22.04.2026 14:30	27.7144	27.7144	27.7144	27.7144	91,756.00
22.04.2026 15:00	27.7144	27.7144	27.7144	27.7144	91,756.00
22.04.2026 15:30	27.7144	27.7144	27.7144	27.7144	91,756.00
22.04.2026 16:00	27.8463	27.8074	27.8463	27.8255	12,124.00
22.04.2026 16:30	27.8259	27.7564	27.8257	27.808	72,933.00
22.04.2026 17:00	27.8533	27.7956	27.845	27.7956	48,984.00
22.04.2026 17:30	27.765	27.7083	27.7582	27.7322	40,898.00
22.04.2026 18:00	27.8069	27.6925	27.7468	27.8069	77,366.00
23.04.2026 10:00	27.4745	27.401	27.4685	27.4356	427.00
23.04.2026 10:30	27.4207	27.3386	27.4207	27.419	314.00
23.04.2026 11:00	27.2123	27.2123	27.2123	27.2123	88.00
23.04.2026 11:30	27.243	27.243	27.243	27.243	4,544.00
23.04.2026 12:00	27.2235	27.2235	27.2235	27.2235	213,116.00
23.04.2026 12:30	27.2235	27.2235	27.2235	27.2235	5,801.00
23.04.2026 13:00	27.2235	27.2235	27.2235	27.2235	213,116.00
23.04.2026 13:30	27.2235	27.2235	27.2235	27.2235	213,116.00
23.04.2026 14:00	27.2105	27.2105	27.2105	27.2105	266,574.00
23.04.2026 14:30	27.2105	27.2105	27.2105	27.2105	7,253.00
23.04.2026 15:00	27.35	27.2644	27.35	27.2644	36,468.00
23.04.2026 15:30	27.3398	27.2901	27.2982	27.2901	87,823.00
23.04.2026 16:00	27.31	27.31	27.31	27.31	7,344.00
23.04.2026 16:30	27.31	27.31	27.31	27.31	268,916.00
23.04.2026 17:00	27.2714	27.2714	27.2714	27.2714	9,205.00
23.04.2026 17:30	27.2714	27.2714	27.2714	27.2714	337,558.00
23.04.2026 18:00	27.2714	27.2714	27.2714	27.2714	346,592.00
24.04.2026 10:00	27.0056	26.9218	26.9336	26.9585	1.00
24.04.2026 10:30	26.9405	26.7939	26.928	26.843	298.00
24.04.2026 11:00	26.967	26.8257	26.862	26.8639	880.00
24.04.2026 11:30	26.848	26.7383	26.8158	26.7383	526.00
24.04.2026 12:00	26.7506	26.692	26.692	26.7244	312.00
24.04.2026 12:30	26.8571	26.6683	26.6683	26.7172	53,910.00
24.04.2026 13:00	26.7737	26.64	26.6979	26.7737	88,587.00
24.04.2026 13:30	26.7714	26.7326	26.7405	26.7658	123,748.00
24.04.2026 14:00	27.1649	26.7638	26.7638	27.1649	130,454.00
24.04.2026 14:30	27.1565	26.9	27.1278	26.9	213,995.00
24.04.2026 15:00	27.0651	26.64	27.0114	27.0365	285,304.00
24.04.2026 15:30	27.0411	26.8567	27.0411	26.8665	772,141.00
24.04.2026 16:00	26.9453	26.8946	26.9453	26.9097	462,805.00
24.04.2026 16:30	27.0023	26.9186	26.927	26.988	360,612.00
24.04.2026 17:00	27.0246	26.9714	26.9795	27.0246	311,744.00
24.04.2026 17:30	27.0246	27.0246	27.0246	27.0246	1,944,258.00
24.04.2026 18:00	27.059	27.0404	27.059	27.0404	157,816.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
28.10.2025	29.57	29.13	29.31	29.53	4,316,112.00
29.10.2025	31.51	29.99	29.99	31.04	5,873,545.00
30.10.2025	31.19	31.06	31.06	31.19	3,261,058.00
31.10.2025	30.93	30.79	30.85	30.87	2,740,974.00
03.11.2025	31.66	30.92	30.94	31.38	3,721,092.00
04.11.2025	31.44	30.78	30.78	31.44	2,527,938.00
05.11.2025	31.54	31.11	31.23	31.51	1,983,641.00
06.11.2025	31.67	31.25	31.45	31.25	1,869,351.00
07.11.2025	31.56	31.00	31.52	31.08	3,267,251.00

צרו איתנו קשר *5988