גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > אס.איי.פי SAP > גרפים

עדכון אחרון 14:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.איי.פי SAP

SAP

מניה SAP 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	147.1271	147.1271	147.1271	147.1271	0.00
10:20	147.3588	147.3588	147.3588	147.3588	227.00
10:30	147.6605	147.6605	147.6605	147.6605	206.00
10:40	147.1474	147.1474	147.1474	147.1474	155.00
10:50	147.1881	147.1881	147.1881	147.1881	120.00
11:00	147.1881	147.1881	147.1881	147.1881	0.00
11:10	147.1881	147.1881	147.1881	147.1881	0.00
11:20	148.4556	148.4556	148.4556	148.4556	120.00
11:30	148.4556	148.4556	148.4556	148.4556	0.00
11:40	148.4556	148.4556	148.4556	148.4556	0.00
11:50	148.4556	148.4556	148.4556	148.4556	0.00
12:00	149.44	149.44	149.44	149.44	64.00
12:10	149.4237	149.4237	149.4237	149.4237	20.00
12:20	149.3851	149.3851	149.3851	149.3851	67.00
12:30	149.84	149.84	149.84	149.84	11.00
12:40	149.874	149.874	149.874	149.874	73.00
12:50	149.874	149.874	149.874	149.874	0.00
13:00	149.874	149.874	149.874	149.874	0.00
13:10	149.3751	149.3751	149.3751	149.3751	65.00
13:20	149.3751	149.3751	149.3751	149.3751	0.00
13:30	149.3751	149.3751	149.3751	149.3751	0.00
13:40	149.3751	149.3751	149.3751	149.3751	0.00
13:50	148.9931	148.9931	148.9931	148.9931	9.00
14:00	148.9931	148.9931	148.9931	148.9931	0.00
14:10	148.3453	148.3453	148.3453	148.3453	88.00
14:20	148.3389	148.3389	148.3389	148.3389	51.00
14:30	148.5088	148.5088	148.5088	148.5088	23.00
14:40	148.1951	148.1951	148.1951	148.1951	57.00
14:50	148.3067	148.3067	148.3067	148.3067	15.00
15:00	148.1813	148.1813	148.1813	148.1813	23.00
15:10	148.1813	148.1813	148.1813	148.1813	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.04.2026 10:30	147.1063	146.9758	146.9758	147.1063	30.00
02.04.2026 11:00	146.7962	146.7962	146.7962	146.7962	174.00
02.04.2026 11:30	147.095	146.7962	147.095	146.82	10,612.00
02.04.2026 12:00	146.8527	146.6165	146.8527	146.62	29,432.00
02.04.2026 12:30	146.0499	146.0459	146.0459	146.0499	25,114.00
02.04.2026 13:00	146.2705	145.74	145.74	146.2705	29,290.00
02.04.2026 13:30	146.2848	145.3205	145.4268	145.3205	54,244.00
02.04.2026 14:00	145.2738	145.2738	145.2738	145.2738	18,724.00
02.04.2026 14:30	145.74	144.8881	145.74	144.8935	127,744.00
02.04.2026 15:00	144.9601	144.9601	144.9601	144.9601	251,093.00
02.04.2026 15:30	145.42	144.9601	144.9601	145.42	72,919.00
02.04.2026 16:00	145.34	145.34	145.34	145.34	251,153.00
02.04.2026 16:30	145.34	145.34	145.34	145.34	36,502.00
02.04.2026 17:00	146.8361	146.8361	146.8361	146.8361	36,880.00
02.04.2026 17:30	147.9683	146.92	147.44	146.92	116,310.00
02.04.2026 18:00	146.92	146.92	146.92	146.92	293,456.00
07.04.2026 10:00	147.7842	147.1271	147.67	147.2044	690.00
07.04.2026 10:30	147.1881	146.9011	147.1474	147.1881	624.00
07.04.2026 11:00	148.4556	148.3176	148.3176	148.4556	308.00
07.04.2026 11:30	149.5003	149.44	149.5003	149.44	494.00
07.04.2026 12:00	149.84	149.3851	149.4237	149.84	529.00
07.04.2026 12:30	149.874	149.874	149.874	149.874	192.00
07.04.2026 13:00	149.3751	149.3751	149.3751	149.3751	201.00
07.04.2026 13:30	148.9931	148.3453	148.9931	148.3453	416.00
07.04.2026 14:00	148.5088	148.3244	148.3244	148.5088	889.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.04.2025	224.77	223.05	223.05	224.78	95.00
09.04.2025	224.77	224.77	224.77	224.78	95.00
10.04.2025	232.80	230.23	232.65	230.23	92.00
11.04.2025	230.00	227.10	230.00	227.10	119.00
14.04.2025	230.63	229.05	229.05	230.63	604.00
15.04.2025	232.63	230.07	232.63	231.60	951.00
16.04.2025	232.60	231.38	231.38	232.60	60.00
17.04.2025	230.93	226.32	230.93	226.33	167.00
22.04.2025	219.07	216.00	219.07	218.23	357.00
23.04.2025	242.07	236.40	239.98	241.10	2,623.00
24.04.2025	240.98	234.52	239.32	240.98	4,002.00
25.04.2025	245.00	240.90	241.93	245.00	1,114.00
28.04.2025	252.05	248.82	251.00	248.83	12.00
29.04.2025	255.38	254.30	254.30	255.23	594.00
30.04.2025	256.45	254.00	256.10	254.00	268.00
02.05.2025	265.00	260.95	261.23	264.60	914.00
05.05.2025	264.60	264.60	264.60	264.60	914.00
06.05.2025	266.02	262.55	266.00	263.65	162.00
07.05.2025	263.33	263.10	263.10	263.33	119.00
08.05.2025	266.50	262.95	265.05	262.95	389.00
09.05.2025	263.50	261.95	263.10	262.95	1,775.00
12.05.2025	266.27	258.30	266.27	262.68	831.00
13.05.2025	261.75	261.13	261.75	261.13	160.00
14.05.2025	259.85	257.48	259.38	257.48	3,431.00
15.05.2025	262.25	260.02	260.88	262.25	659.00
16.05.2025	267.77	265.45	267.77	265.45	148.00
19.05.2025	262.70	261.35	262.70	262.05	291.00
20.05.2025	267.65	265.08	267.58	265.08	573.00
21.05.2025	266.10	263.30	264.15	266.10	827.00
22.05.2025	265.67	263.15	264.25	265.68	2,275.00
23.05.2025	267.52	260.85	266.55	260.85	357.00
26.05.2025	264.85	261.75	264.85	262.15	390.00
27.05.2025	267.88	263.80	263.80	267.10	703.00
28.05.2025	263.60	263.00	263.60	263.28	284.00
29.05.2025	264.48	264.48	264.48	264.48	45.00
30.05.2025	266.85	265.05	265.05	266.38	558.00
02.06.2025	266.38	266.38	266.38	266.38	558.00
03.06.2025	268.77	265.00	265.45	268.78	907.00
04.06.2025	271.35	269.13	269.13	271.28	106.00
05.06.2025	273.05	270.23	271.52	271.18	1,235.00
06.06.2025	271.17	271.17	271.17	271.18	1,235.00
09.06.2025	267.17	267.17	267.17	267.18	171.00
10.06.2025	266.70	263.23	263.70	265.63	361.00
11.06.2025	264.30	264.30	264.30	264.30	78.00
12.06.2025	261.58	261.50	261.50	261.50	414.00
13.06.2025	256.90	254.43	256.90	255.23	348.00
16.06.2025	256.75	254.50	255.10	256.75	910.00
17.06.2025	256.55	255.45	255.48	256.55	348.00
18.06.2025	254.77	254.77	254.77	252.48	500.00
19.06.2025	250.90	247.93	250.32	247.93	1,619.00
20.06.2025	252.73	249.30	249.30	252.10	1,444.00
23.06.2025	252.50	249.50	251.00	250.18	1,679.00
24.06.2025	257.27	254.48	256.20	254.78	4,575.00
25.06.2025	254.95	252.93	254.95	253.18	430.00
26.06.2025	252.75	248.90	252.75	251.08	1,175.00
27.06.2025	257.48	253.30	253.30	257.28	314.00
30.06.2025	258.52	258.52	258.52	258.53	52.00
01.07.2025	260.75	256.20	260.75	256.20	4,352.00
02.07.2025	255.27	252.13	255.27	252.50	775.00
03.07.2025	257.70	252.43	253.85	257.63	500.00
04.07.2025	255.07	255.07	255.07	255.08	66.00
07.07.2025	261.10	256.48	256.48	260.93	811.00
08.07.2025	264.77	262.05	262.05	263.48	734.00
09.07.2025	266.20	262.58	262.58	265.55	3,598.00
10.07.2025	267.33	263.70	267.33	264.13	171.00
11.07.2025	260.00	260.00	260.00	260.00	20.00
14.07.2025	256.85	253.95	255.25	256.85	599.00
15.07.2025	261.10	259.27	259.83	260.03	415.00
16.07.2025	264.08	260.38	260.38	260.68	444.00
17.07.2025	265.20	261.85	262.75	265.20	232.00
18.07.2025	263.58	263.48	263.58	263.48	85.00
21.07.2025	263.33	262.63	263.33	263.30	17.00
22.07.2025	259.70	259.70	259.70	259.70	22.00
23.07.2025	253.38	244.90	248.50	249.10	3,266.00
24.07.2025	246.85	244.70	246.35	246.85	454.00
25.07.2025	245.98	243.75	244.40	245.93	183.00
28.07.2025	247.88	243.90	247.80	243.98	133.00
29.07.2025	249.15	246.75	246.75	248.45	314.00
30.07.2025	251.23	249.77	249.77	251.23	287.00
31.07.2025	257.83	254.00	256.15	254.10	953.00
01.08.2025	245.50	244.27	244.27	245.50	34.00
04.08.2025	246.07	243.98	245.85	243.98	350.00
05.08.2025	247.68	247.63	247.68	247.63	118.00
06.08.2025	248.70	247.55	247.88	248.60	311.00
07.08.2025	257.40	255.15	255.15	257.15	70.00
08.08.2025	250.50	250.50	250.50	250.50	43.00
11.08.2025	250.93	248.43	250.93	249.60	344.00
12.08.2025	247.30	234.90	247.30	234.90	407.00
13.08.2025	239.05	235.50	236.77	238.63	2,729.00
14.08.2025	239.88	239.15	239.30	239.15	859.00
15.08.2025	239.45	239.45	239.45	239.45	39.00
18.08.2025	237.40	235.80	237.40	236.43	354.00
19.08.2025	238.25	236.48	237.38	236.48	3.00
20.08.2025	235.30	231.98	234.55	233.33	563.00
21.08.2025	233.52	231.73	232.88	232.08	769.00
22.08.2025	231.82	230.98	230.98	231.48	283.00
25.08.2025	233.07	232.68	232.88	232.80	201.00
26.08.2025	232.80	232.80	232.80	232.80	201.00
27.08.2025	233.75	233.75	233.75	233.75	70.00
28.08.2025	237.25	236.13	237.23	236.50	625.00
29.08.2025	234.70	231.32	234.70	231.88	463.00
01.09.2025	234.43	233.48	234.43	233.68	539.00
02.09.2025	230.15	228.35	230.15	228.35	340.00
03.09.2025	231.50	229.45	229.45	231.48	802.00
04.09.2025	235.05	234.20	234.45	234.20	252.00
05.09.2025	233.32	228.07	233.27	228.55	870.00
08.09.2025	230.80	230.80	230.80	230.80	56.00
09.09.2025	230.13	229.88	230.13	229.88	52.00
10.09.2025	236.55	223.20	234.00	223.30	808.00
11.09.2025	221.75	220.95	220.95	221.75	380.00
12.09.2025	221.40	220.45	221.40	220.45	153.00
15.09.2025	220.90	212.25	220.25	213.88	11,068.00
16.09.2025	214.90	210.98	214.90	210.98	395.00
17.09.2025	219.27	216.50	217.45	217.68	3,373.00
18.09.2025	229.65	223.90	226.70	229.50	2,080,836.00
19.09.2025	229.36	228.04	228.15	228.06	2,080,986.00
22.09.2025	226.02	223.60	225.52	225.17	1,212,304.00
23.09.2025	227.34	224.89	224.89	226.08	176,917.00
24.09.2025	232.47	225.32	225.90	229.08	1,529,871.00
25.09.2025	229.20	223.15	229.20	224.98	1,072,896.00
26.09.2025	225.27	222.11	222.40	225.27	1,201,070.00
29.09.2025	226.00	223.53	223.63	226.00	863,029.00
30.09.2025	227.68	225.65	225.65	227.43	1,062,582.00
01.10.2025	228.49	225.15	225.30	227.95	1,267,741.00
02.10.2025	232.42	227.33	228.02	232.22	1,038,800.00
03.10.2025	232.58	228.55	232.58	230.29	893,450.00
06.10.2025	232.27	230.66	230.95	231.55	670,107.00
07.10.2025	236.14	234.69	235.20	235.71	1,036,010.00
08.10.2025	238.75	237.10	237.55	237.90	1,426,892.00
09.10.2025	239.30	236.48	236.60	238.35	589,045.00
10.10.2025	238.88	231.75	238.05	231.75	947,228.00
13.10.2025	233.47	229.92	232.30	231.22	599,924.00
14.10.2025	232.50	228.71	230.73	232.50	1,023,139.00
15.10.2025	234.33	233.80	233.80	234.25	1,259,873.00
16.10.2025	236.27	230.55	230.55	234.92	1,164,713.00
17.10.2025	231.70	228.07	228.07	231.33	758,154.00
20.10.2025	239.27	234.40	234.40	239.23	951,175.00
21.10.2025	241.05	236.80	237.35	240.55	1,012,367.00
22.10.2025	240.10	237.52	239.15	237.52	766,525.00
23.10.2025	242.10	231.10	242.10	241.03	1,974,352.00
24.10.2025	239.49	233.80	239.05	233.80	742,154.00
27.10.2025	235.60	233.18	234.68	234.93	752,149.00
28.10.2025	234.39	233.07	234.07	233.07	1,164,909.00
29.10.2025	231.35	223.52	231.35	223.74	1,294,941.00
30.10.2025	226.82	223.72	224.30	226.83	837,629.00
31.10.2025	226.24	223.99	224.49	224.25	725,409.00
03.11.2025	229.96	225.55	225.55	228.51	731,885.00
04.11.2025	226.37	225.64	225.85	225.98	632,962.00
05.11.2025	228.38	224.21	224.23	227.45	836,084.00
06.11.2025	217.73	217.73	217.73	217.73	564,758.00
07.11.2025	217.20	215.30	217.20	215.96	673,018.00
10.11.2025	219.10	216.13	218.05	216.48	982,049.00
11.11.2025	218.99	216.98	216.98	218.99	856,562.00
12.11.2025	220.24	218.32	219.10	218.54	976,620.00
13.11.2025	219.24	217.85	218.60	217.85	1,090,018.00
14.11.2025	218.20	208.07	210.27	211.51	1,378,964.00
17.11.2025	206.50	206.35	206.35	206.50	615,292.00
18.11.2025	206.50	203.40	204.10	205.26	965,053.00
19.11.2025	207.35	205.37	206.25	205.75	901,083.00
20.11.2025	208.75	206.50	207.40	208.75	222,806.00
21.11.2025	206.75	204.40	206.25	204.75	1,096,221.00
24.11.2025	208.26	207.07	207.55	207.08	886,669.00
25.11.2025	204.85	204.32	204.32	204.77	1,050,603.00
26.11.2025	206.13	203.00	203.00	206.10	1,142,619.00
27.11.2025	208.18	207.15	208.18	207.15	391,707.00
28.11.2025	209.27	206.96	206.96	208.84	437,995.00
01.12.2025	209.86	207.88	208.35	208.80	624,056.00
02.12.2025	209.25	207.08	208.18	207.96	676,533.00
03.12.2025	208.85	206.23	208.65	206.58	640,621.00
04.12.2025	212.45	208.55	208.95	210.55	1,281,476.00
05.12.2025	214.52	212.30	212.30	213.40	967,083.00
08.12.2025	213.25	210.26	210.95	210.83	2,119,597.00
09.12.2025	210.65	209.25	210.50	209.56	1,302,429.00
10.12.2025	210.93	207.26	209.35	210.79	2,371,787.00
11.12.2025	207.90	204.18	204.18	207.90	1,273,807.00
12.12.2025	210.85	208.25	209.90	208.25	644,653.00
15.12.2025	211.95	208.82	209.75	208.92	893,724.00
16.12.2025	208.10	205.94	207.25	206.98	970,878.00
17.12.2025	207.82	205.51	206.77	207.00	1,598,683.00
18.12.2025	209.82	207.19	207.90	209.71	1,483,341.00
19.12.2025	209.51	205.74	208.00	207.55	1,361,304.00
22.12.2025	208.90	208.90	208.90	208.90	382,495.00
23.12.2025	209.05	208.04	208.44	208.68	411,301.00
29.12.2025	209.13	207.56	208.00	208.54	569,814.00
30.12.2025	208.75	208.50	208.75	208.51	198,217.00
02.01.2026	208.52	200.23	208.27	201.59	1,170,258.00
05.01.2026	206.04	202.39	204.15	206.04	947,667.00
06.01.2026	202.77	200.78	202.32	201.83	561,979.00
07.01.2026	208.30	203.61	204.48	207.72	1,049,156.00
08.01.2026	207.56	207.02	207.32	207.10	1,452,864.00
09.01.2026	211.68	209.70	210.45	211.68	710,421.00
12.01.2026	212.84	211.13	211.23	212.33	911,948.00
13.01.2026	219.15	213.25	217.13	213.25	1,358,068.00
14.01.2026	213.95	206.59	213.21	206.59	1,189,627.00
15.01.2026	206.14	203.60	203.60	204.80	1,436,377.00
16.01.2026	203.64	200.05	203.45	201.76	1,556,067.00
19.01.2026	198.69	195.60	198.55	195.97	1,319,737.00
20.01.2026	194.33	190.80	193.95	193.87	1,842,984.00
21.01.2026	194.02	189.23	193.68	191.43	1,204,035.00
22.01.2026	191.93	187.41	191.57	190.52	1,644,479.00
23.01.2026	199.38	191.90	192.73	197.69	2,458,859.00
26.01.2026	200.99	195.10	196.48	200.87	1,035,317.00
27.01.2026	201.60	194.56	199.63	196.13	1,281,418.00
28.01.2026	197.98	195.05	195.05	196.25	1,135,904.00
29.01.2026	179.05	162.80	175.02	164.59	6,732,581.00
30.01.2026	172.59	167.96	167.96	172.59	2,292,067.00
02.02.2026	174.83	171.73	171.92	174.70	1,853,520.00
03.02.2026	175.04	165.72	175.04	166.46	2,848,112.00
04.02.2026	166.33	159.99	163.82	165.92	3,195,356.00
05.02.2026	173.59	168.49	170.17	168.75	2,512,759.00
06.02.2026	171.25	169.14	169.70	171.25	2,147,125.00
09.02.2026	175.63	174.85	175.16	174.90	1,851,241.00
10.02.2026	178.59	175.87	176.14	178.37	2,202,510.00
11.02.2026	175.94	169.86	175.50	170.15	3,491,632.00
12.02.2026	172.36	169.17	171.59	170.93	2,631,220.00
13.02.2026	173.66	169.74	170.83	171.80	2,871,854.00
16.02.2026	174.80	169.62	173.10	169.62	2,580,212.00
17.02.2026	170.43	168.76	170.36	170.41	2,455,499.00
18.02.2026	173.94	169.90	171.00	172.98	3,031,382.00
19.02.2026	174.14	170.48	174.14	170.48	1,898,134.00
20.02.2026	174.02	171.15	172.02	173.20	2,002,186.00
23.02.2026	169.92	166.42	169.27	166.42	1,965,159.00
24.02.2026	168.23	166.39	167.36	166.65	4,061,002.00
25.02.2026	167.48	165.64	165.84	166.79	2,798,638.00
26.02.2026	174.32	166.13	166.13	172.78	2,588,747.00
27.02.2026	171.12	168.60	169.00	171.11	2,036,813.00
02.03.2026	168.48	166.40	167.29	167.71	1,891,743.00
03.03.2026	165.60	161.09	162.92	165.05	2,772,354.00
04.03.2026	168.08	167.78	167.86	167.78	2,342,677.00
05.03.2026	172.29	166.49	168.22	170.40	3,315,158.00
06.03.2026	174.29	170.25	172.80	172.70	2,661,722.00
09.03.2026	172.36	171.01	172.35	171.87	1,497,434.00
10.03.2026	171.78	168.24	171.46	169.62	2,152,141.00
11.03.2026	168.71	164.02	166.24	167.10	2,368,910.00
12.03.2026	168.76	162.81	163.48	167.02	3,022,957.00
13.03.2026	167.88	165.60	166.88	165.60	1,661,641.00
16.03.2026	166.30	165.28	165.34	165.76	2,368,350.00
17.03.2026	167.25	164.21	165.00	165.97	2,254,494.00
18.03.2026	165.29	161.95	164.60	162.01	3,078,257.00
19.03.2026	162.50	157.69	158.43	159.97	2,188,897.00
20.03.2026	160.24	151.63	157.35	153.17	5,538,355.00
23.03.2026	160.30	152.90	155.84	153.72	3,073,198.00
24.03.2026	149.72	146.37	149.20	149.32	3,725,977.00
25.03.2026	150.09	145.56	149.79	146.86	3,257,613.00
26.03.2026	146.61	143.52	145.59	144.41	3,525,799.00
27.03.2026	147.13	142.55	146.52	142.75	2,826,021.00
30.03.2026	147.12	145.62	146.00	146.48	2,769,716.00
31.03.2026	148.92	146.98	148.30	147.06	2,844,439.00
01.04.2026	150.20	145.92	147.76	148.57	2,764,925.00
02.04.2026	147.97	145.34	145.34	146.92	1,987,048.00

צרו איתנו קשר *5988