גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אי.איי גרופ > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אי.איי גרופ

GEA Group

מניה G1A Germany-CB EUR

שער

62.325

שינוי

-2.00%

שינוי ב EUR

-1.27

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
11:10					0.00
11:20	62.95	62.95	62.95	62.95	0.00
11:30	62.95	62.95	62.95	62.95	0.00
11:40	62.7	62.7	62.7	62.7	167.00
11:50	62.7	62.7	62.7	62.7	0.00
12:00	62.9	62.9	62.9	62.9	167.00
12:10	62.9	62.9	62.9	62.9	0.00
12:20	62.9	62.9	62.9	62.9	0.00
12:30	62.9	62.9	62.9	62.9	0.00
12:40	62.9	62.9	62.9	62.9	0.00
12:50	62.9	62.9	62.9	62.9	0.00
13:00	62.9	62.9	62.9	62.9	0.00
13:10	62.9	62.9	62.9	62.9	0.00
13:20	62.9	62.9	62.9	62.9	0.00
13:30	62.9	62.9	62.9	62.9	0.00
13:40	62.9	62.9	62.9	62.9	0.00
13:50	62.9	62.9	62.9	62.9	0.00
14:00	62.9	62.9	62.9	62.9	0.00
14:10	62.9	62.9	62.9	62.9	0.00
14:20	62.525	62.525	62.525	62.525	167.00
14:30	62.525	62.525	62.525	62.525	0.00
14:40	62.525	62.525	62.525	62.525	0.00
14:50	62.525	62.525	62.525	62.525	0.00
15:00	62.525	62.525	62.525	62.525	0.00
15:10	62.525	62.525	62.525	62.525	0.00
15:20	62.525	62.525	62.525	62.525	0.00
15:30	62.55	62.55	62.55	62.55	167.00
15:40	62.55	62.55	62.55	62.55	0.00
15:50	62.55	62.55	62.55	62.55	0.00
16:00	62.425	62.425	62.425	62.425	167.00
16:10	62.425	62.425	62.425	62.425	0.00
16:20	62.55	62.55	62.55	62.55	12.00
16:30	62.55	62.55	62.55	62.55	0.00
16:40	62.3	62.3	62.3	62.3	510.00
16:50	62.3	62.3	62.3	62.3	0.00
17:00	62.3	62.3	62.3	62.3	0.00
17:10	62.3	62.3	62.3	62.3	0.00
17:20	62.3	62.3	62.3	62.3	0.00
17:30	62.3	62.3	62.3	62.3	0.00
17:40	62.3	62.3	62.3	62.3	0.00
17:50	62.3	62.3	62.3	62.3	0.00
18:00	62.3	62.3	62.3	62.3	0.00
18:10	62.325	62.325	62.325	62.325	168.00
18:20	62.325	62.325	62.325	62.325	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 18:00	61.2	61.2	61.2	61.2	581.00
28.07.2025 10:30	60.8	60.8	60.8	60.8	73.00
28.07.2025 11:00	60.8	60.8	60.8	60.8	4.00
28.07.2025 11:30	60.8	60.8	60.8	60.8	73.00
28.07.2025 12:00	60.8	60.8	60.8	60.8	73.00
28.07.2025 12:30	60.8	60.8	60.8	60.8	73.00
28.07.2025 13:00	60.8	60.8	60.8	60.8	73.00
28.07.2025 13:30	60.8	60.8	60.8	60.8	73.00
28.07.2025 14:00	60.8	60.8	60.8	60.8	73.00
28.07.2025 14:30	60.8	60.8	60.8	60.8	73.00
28.07.2025 15:00	60.8	60.8	60.8	60.8	73.00
28.07.2025 15:30	60.8	60.8	60.8	60.8	73.00
28.07.2025 16:00	60.8	60.8	60.8	60.8	73.00
28.07.2025 16:30	60.8	60.8	60.8	60.8	73.00
28.07.2025 17:00	60.8	60.8	60.8	60.8	73.00
28.07.2025 17:30	60.8	60.8	60.8	60.8	73.00
28.07.2025 18:00	60.8	60.8	60.8	60.8	73.00
29.07.2025 18:00	60.8	60.8	60.8	60.8	73.00
30.07.2025 18:00	60.8	60.8	60.8	60.8	0.00
31.07.2025 14:30	61.25	61.25	61.25	61.25	10.00
31.07.2025 15:00	61.25	61.25	61.25	61.25	170.00
31.07.2025 15:30	61.25	61.25	61.25	61.25	170.00
31.07.2025 16:00	61.25	61.25	61.25	61.25	170.00
31.07.2025 16:30	61.25	61.25	61.25	61.25	170.00
31.07.2025 17:00	63.55	63.55	63.55	63.55	835.00
31.07.2025 17:30	63.6	63.45	63.45	63.6	203.00
31.07.2025 18:00	63.6	63.6	63.6	63.6	1,150.00
01.08.2025 10:30	62.95	62.95	62.95	62.95	166.00
01.08.2025 11:00	62.95	62.95	62.95	62.95	10.00
01.08.2025 11:30	62.9	62.7	62.7	62.9	51.00
01.08.2025 12:00	62.9	62.9	62.9	62.9	500.00
01.08.2025 12:30	62.9	62.9	62.9	62.9	500.00
01.08.2025 13:00	62.9	62.9	62.9	62.9	500.00
01.08.2025 13:30	62.9	62.9	62.9	62.9	500.00
01.08.2025 14:00	62.525	62.525	62.525	62.525	41.00
01.08.2025 14:30	62.525	62.525	62.525	62.525	667.00
01.08.2025 15:00	62.55	62.55	62.55	62.55	52.00
01.08.2025 15:30	62.425	62.425	62.425	62.425	62.00
01.08.2025 16:00	62.55	62.55	62.55	62.55	63.00
01.08.2025 16:30	62.475	62.3	62.475	62.3	252.00
01.08.2025 17:00	62.3	62.3	62.3	62.3	1,523.00
01.08.2025 17:30	62.325	62.325	62.325	62.325	105.00
01.08.2025 18:00	62.325	62.325	62.325	62.325	1,691.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.08.2024	38.35	38.21	38.32	38.34	829.00
06.08.2024	38.34	38.34	38.34	38.34	829.00
07.08.2024	38.34	38.34	38.34	38.34	0.00
08.08.2024	39.50	39.26	39.45	39.26	1,889.00
09.08.2024	39.26	39.26	39.26	39.26	1,889.00
12.08.2024	39.26	39.26	39.26	39.26	0.00
13.08.2024	39.26	39.26	39.26	39.26	0.00
14.08.2024	39.26	39.26	39.26	39.26	0.00
15.08.2024	39.26	39.26	39.26	39.26	0.00
16.08.2024	39.26	39.26	39.26	39.26	0.00
19.08.2024	40.80	40.80	40.80	40.80	1,792.00
20.08.2024	40.80	40.80	40.80	40.80	1,792.00
21.08.2024	40.80	40.80	40.80	40.80	0.00
22.08.2024	40.80	40.80	40.80	40.80	0.00
23.08.2024	41.02	41.02	41.02	41.02	1.00
26.08.2024	41.02	41.02	41.02	41.02	1.00
27.08.2024	40.92	40.92	40.92	40.92	307.00
28.08.2024	40.92	40.92	40.92	40.92	307.00
29.08.2024	41.76	41.58	41.58	41.71	263.00
30.08.2024	41.71	41.71	41.71	41.71	263.00
02.09.2024	41.71	41.71	41.71	41.71	0.00
03.09.2024	42.44	42.44	42.44	42.44	214.00
04.09.2024	42.44	42.44	42.44	42.44	214.00
05.09.2024	42.44	42.44	42.44	42.44	0.00
06.09.2024	41.76	41.57	41.76	41.57	422.00
09.09.2024	42.06	42.06	42.06	42.06	165.00
10.09.2024	42.32	42.09	42.09	42.27	1,618.00
11.09.2024	42.41	41.98	42.22	42.02	1,234.00
12.09.2024	42.32	42.07	42.32	42.07	96.00
13.09.2024	42.07	42.07	42.07	42.07	96.00
16.09.2024	42.26	42.13	42.13	42.16	650.00
17.09.2024	42.16	42.16	42.16	42.16	650.00
18.09.2024	42.16	42.16	42.16	42.16	0.00
19.09.2024	42.16	42.16	42.16	42.16	0.00
20.09.2024	42.16	42.16	42.16	42.16	0.00
23.09.2024	42.16	42.16	42.16	42.16	0.00
24.09.2024	42.16	42.16	42.16	42.16	0.00
25.09.2024	42.16	42.16	42.16	42.16	0.00
26.09.2024	44.82	44.81	44.81	44.82	548.00
27.09.2024	44.59	44.54	44.54	44.59	272.00
30.09.2024	44.59	44.59	44.59	44.59	272.00
01.10.2024	44.28	43.80	44.04	43.81	91.00
02.10.2024	45.48	45.48	45.48	45.48	20.00
04.10.2024	45.80	45.38	45.38	45.80	341.00
07.10.2024	45.80	45.80	45.80	45.80	341.00
08.10.2024	45.44	45.14	45.14	45.44	62.00
09.10.2024	46.22	45.86	45.90	46.20	2,570.00
10.10.2024	46.23	46.08	46.17	46.09	2,555.00
11.10.2024	46.66	46.51	46.53	46.59	1,199.00
14.10.2024	46.59	46.59	46.59	46.59	1,199.00
15.10.2024	46.59	46.59	46.59	46.59	0.00
16.10.2024	46.59	46.59	46.59	46.59	0.00
17.10.2024	46.59	46.59	46.59	46.59	0.00
18.10.2024	47.22	46.97	47.22	46.97	141.00
21.10.2024	46.72	46.41	46.72	46.41	698.00
22.10.2024	46.56	45.98	46.56	46.27	4,947.00
23.10.2024	46.17	46.00	46.06	46.03	1,647.00
24.10.2024	46.03	46.03	46.03	46.03	1,647.00
25.10.2024	46.03	46.03	46.03	46.03	0.00
28.10.2024	46.69	46.54	46.54	46.69	486.00
29.10.2024	45.96	45.96	45.96	45.96	1.00
30.10.2024	45.80	45.50	45.54	45.66	970.00
31.10.2024	45.66	45.66	45.66	45.66	970.00
04.11.2024	45.65	45.54	45.58	45.63	567.00
05.11.2024	46.03	45.83	45.94	45.98	4,138.00
06.11.2024	46.40	44.78	46.15	44.78	11,404.00
07.11.2024	45.38	45.15	45.38	45.22	508.00
11.11.2024	46.37	46.15	46.35	46.16	2,668.00
12.11.2024	46.13	45.63	45.70	46.12	885.00
13.11.2024	45.39	45.29	45.29	45.31	978.00
14.11.2024	45.37	45.10	45.10	45.36	1,068.00
15.11.2024	45.16	45.14	45.16	45.14	513.00
18.11.2024	45.25	45.04	45.22	45.06	1,513.00
19.11.2024	45.06	45.06	45.06	45.06	1,513.00
20.11.2024	45.06	45.06	45.06	45.06	0.00
21.11.2024	45.06	45.06	45.06	45.06	0.00
22.11.2024	45.06	45.06	45.06	45.06	0.00
25.11.2024	45.06	45.06	45.06	45.06	0.00
26.11.2024	46.50	46.26	46.50	46.33	361.00
27.11.2024	46.36	46.17	46.17	46.36	372.00
28.11.2024	46.36	46.36	46.36	46.36	372.00
29.11.2024	46.36	46.36	46.36	46.36	0.00
02.12.2024	46.36	46.36	46.36	46.36	0.00
03.12.2024	47.88	47.88	47.88	47.88	1.00
04.12.2024	47.88	47.88	47.88	47.88	1.00
05.12.2024	48.02	47.94	47.94	47.98	487.00
06.12.2024	48.12	48.06	48.12	48.06	237.00
09.12.2024	47.82	47.82	47.82	47.82	200.00
10.12.2024	47.82	47.82	47.82	47.82	200.00
11.12.2024	47.82	47.82	47.82	47.82	200.00
12.12.2024	48.72	48.72	48.72	48.72	129.00
13.12.2024	49.24	49.20	49.20	49.24	475.00
16.12.2024	49.24	49.24	49.24	49.24	475.00
17.12.2024	49.24	49.24	49.24	49.24	0.00
18.12.2024	49.24	49.24	49.24	49.24	0.00
19.12.2024	48.28	48.28	48.28	48.28	1.00
20.12.2024	48.28	48.28	48.28	48.28	1.00
23.12.2024	48.14	48.00	48.00	48.00	522.00
27.12.2024	48.00	48.00	48.00	48.00	522.00
30.12.2024	48.00	48.00	48.00	48.00	0.00
06.01.2025	48.00	48.00	48.00	48.00	0.00
07.01.2025	48.00	48.00	48.00	48.00	0.00
08.01.2025	48.00	48.00	48.00	48.00	0.00
09.01.2025	48.94	48.48	48.48	48.94	599.00
10.01.2025	48.94	48.94	48.94	48.94	599.00
13.01.2025	48.83	48.00	48.83	48.33	1,774.00
14.01.2025	48.54	48.24	48.24	48.32	1,438.00
15.01.2025	48.32	48.32	48.32	48.32	1,438.00
16.01.2025	48.32	48.32	48.32	48.32	0.00
17.01.2025	48.32	48.32	48.32	48.32	0.00
20.01.2025	48.32	48.32	48.32	48.32	0.00
21.01.2025	48.32	48.32	48.32	48.32	0.00
22.01.2025	48.32	48.32	48.32	48.32	0.00
23.01.2025	49.57	49.57	49.57	49.57	232.00
24.01.2025	49.57	49.57	49.57	49.57	232.00
27.01.2025	49.16	49.16	49.16	49.16	220.00
28.01.2025	49.16	49.16	49.16	49.16	220.00
29.01.2025	50.08	50.08	50.08	50.08	315.00
30.01.2025	50.50	50.13	50.22	50.50	1,359.00
31.01.2025	51.00	51.00	51.00	51.00	51.00
03.02.2025	50.45	50.05	50.45	50.05	194.00
04.02.2025	50.88	50.88	50.88	50.88	237.00
05.02.2025	50.95	50.90	50.90	50.95	171.00
06.02.2025	50.95	50.95	50.95	50.95	171.00
07.02.2025	52.08	52.08	52.08	52.08	210.00
10.02.2025	52.08	52.08	52.08	52.08	210.00
11.02.2025	53.38	53.38	53.38	53.38	249.00
12.02.2025	53.38	53.38	53.38	53.38	249.00
13.02.2025	53.50	53.03	53.03	53.50	317.00
14.02.2025	53.53	53.53	53.53	53.53	615.00
17.02.2025	53.53	53.53	53.53	53.53	0.00
18.02.2025	54.67	54.50	54.67	54.50	735.00
19.02.2025	54.50	54.50	54.50	54.50	735.00
20.02.2025	54.03	54.00	54.03	54.00	306.00
21.02.2025	54.22	53.97	53.97	54.23	659.00
24.02.2025	54.25	54.25	54.25	54.25	220.00
25.02.2025	54.67	54.53	54.53	54.68	497.00
26.02.2025	54.67	54.67	54.67	54.68	497.00
27.02.2025	55.33	55.33	55.33	55.33	298.00
28.02.2025	55.33	55.33	55.33	55.33	298.00
03.03.2025	55.33	55.33	55.33	55.33	0.00
04.03.2025	55.28	54.75	55.28	54.75	940.00
05.03.2025	57.25	56.58	56.78	56.90	1,318.00
06.03.2025	57.92	57.40	57.67	57.93	1,414.00
07.03.2025	57.22	56.97	57.22	56.98	403.00
10.03.2025	56.47	56.00	56.30	56.48	2,049.00
11.03.2025	56.38	55.75	56.17	55.98	2,271.00
12.03.2025	57.90	57.20	57.20	57.68	3,786.00
13.03.2025	57.05	56.90	56.90	57.05	239.00
14.03.2025	57.58	57.58	57.58	57.58	177.00
17.03.2025	57.85	57.47	57.47	57.85	837.00
18.03.2025	57.85	57.85	57.85	57.85	837.00
19.03.2025	57.85	57.85	57.85	57.85	0.00
20.03.2025	57.67	57.40	57.42	57.68	754.00
21.03.2025	57.67	57.67	57.67	57.68	754.00
24.03.2025	57.67	57.67	57.67	57.68	0.00
25.03.2025	57.78	57.65	57.65	57.78	388.00
26.03.2025	57.78	57.78	57.78	57.78	388.00
27.03.2025	57.58	57.30	57.30	57.58	580.00
28.03.2025	57.58	57.58	57.58	57.58	580.00
31.03.2025	55.75	55.75	55.75	55.75	635.00
01.04.2025	55.75	55.75	55.75	55.75	635.00
02.04.2025	56.17	56.17	56.17	56.18	197.00
03.04.2025	56.17	56.17	56.17	56.18	197.00
04.04.2025	52.20	51.55	51.85	51.55	692.00
07.04.2025	50.50	50.50	50.50	50.50	319.00
08.04.2025	50.60	49.62	49.62	50.60	199.00
09.04.2025	50.60	50.60	50.60	50.60	199.00
10.04.2025	51.60	51.60	51.60	51.60	249.00
11.04.2025	51.53	51.33	51.33	51.33	1,160.00
14.04.2025	51.33	51.33	51.33	51.33	1,160.00
15.04.2025	53.33	53.33	53.33	53.33	283.00
16.04.2025	52.72	52.67	52.67	52.73	249.00
17.04.2025	52.72	52.72	52.72	52.73	249.00
22.04.2025	52.58	52.47	52.47	52.58	1,557.00
23.04.2025	52.58	52.58	52.58	52.58	1,557.00
24.04.2025	52.58	52.58	52.58	52.58	0.00
25.04.2025	52.58	52.58	52.58	52.58	0.00
28.04.2025	56.08	56.08	56.08	56.08	202.00
29.04.2025	56.08	56.08	56.08	56.08	202.00
30.04.2025	56.90	56.90	56.90	56.90	185.00
02.05.2025	56.90	56.90	56.90	56.90	185.00
05.05.2025	56.90	56.90	56.90	56.90	0.00
06.05.2025	56.90	56.90	56.90	56.90	0.00
07.05.2025	57.47	57.47	57.47	57.48	45.00
08.05.2025	58.85	58.00	58.10	58.00	984.00
09.05.2025	58.85	58.83	58.85	58.83	762.00
12.05.2025	58.83	58.83	58.83	58.83	762.00
13.05.2025	57.40	56.90	57.22	56.90	2,036.00
14.05.2025	57.55	57.35	57.55	57.50	562.00
15.05.2025	57.53	57.53	57.53	57.53	200.00
16.05.2025	57.53	57.53	57.53	57.53	200.00
19.05.2025	57.47	57.03	57.03	57.48	498.00
20.05.2025	57.47	57.47	57.47	57.48	498.00
21.05.2025	58.92	58.92	58.92	58.93	181.00
22.05.2025	58.25	58.22	58.22	58.25	344.00
23.05.2025	58.38	56.92	58.38	57.48	1,368.00
26.05.2025	58.63	58.63	58.63	58.63	166.00
27.05.2025	58.60	58.60	58.60	58.60	209.00
28.05.2025	59.60	59.45	59.45	59.53	735.00
29.05.2025	59.47	59.38	59.47	59.38	1,823.00
30.05.2025	59.38	59.38	59.38	59.38	1,823.00
02.06.2025	59.38	59.38	59.38	59.38	0.00
03.06.2025	59.38	59.38	59.38	59.38	0.00
04.06.2025	59.38	59.38	59.38	59.38	0.00
05.06.2025	59.38	59.38	59.38	59.38	0.00
06.06.2025	59.53	59.53	59.53	59.53	120.00
09.06.2025	59.15	59.15	59.15	59.15	186.00
10.06.2025	58.72	58.47	58.72	58.48	733.00
11.06.2025	58.47	58.47	58.47	58.48	733.00
12.06.2025	59.45	58.80	58.80	59.45	922.00
13.06.2025	59.45	59.45	59.45	59.45	922.00
16.06.2025	59.45	59.45	59.45	59.45	0.00
17.06.2025	59.88	59.55	59.55	59.78	947.00
18.06.2025	59.78	59.78	59.78	59.78	947.00
19.06.2025	58.38	58.35	58.38	58.35	188.00
20.06.2025	58.15	58.03	58.15	58.03	359.00
23.06.2025	58.22	58.17	58.22	58.18	549.00
24.06.2025	58.17	58.17	58.17	58.18	549.00
25.06.2025	58.88	58.75	58.75	58.88	460.00
26.06.2025	58.88	58.88	58.88	58.88	460.00
27.06.2025	59.53	58.55	58.80	59.35	4,165.00
30.06.2025	59.47	59.47	59.47	59.48	326.00
01.07.2025	59.15	58.55	59.15	58.60	1,263.00
02.07.2025	58.88	58.45	58.65	58.55	1,366.00
03.07.2025	59.15	59.15	59.15	59.15	243.00
04.07.2025	59.10	59.10	59.10	59.10	172.00
07.07.2025	59.10	59.10	59.10	59.10	172.00
08.07.2025	57.72	57.63	57.63	57.73	826.00
09.07.2025	57.72	57.72	57.72	57.73	826.00
10.07.2025	59.03	59.03	59.03	59.03	173.00
11.07.2025	59.10	58.95	58.95	59.03	271.00
14.07.2025	59.03	59.03	59.03	59.03	271.00
15.07.2025	58.58	58.42	58.58	58.45	800.00
16.07.2025	58.45	58.45	58.45	58.45	800.00
17.07.2025	58.45	58.45	58.45	58.45	0.00
18.07.2025	59.70	59.63	59.63	59.70	488.00
21.07.2025	60.03	59.53	60.03	59.53	309.00
22.07.2025	59.53	59.53	59.53	59.53	309.00
23.07.2025	59.53	59.53	59.53	59.53	0.00
24.07.2025	61.70	61.20	61.70	61.20	581.00
25.07.2025	61.20	61.20	61.20	61.20	581.00
28.07.2025	60.80	60.80	60.80	60.80	73.00
29.07.2025	60.80	60.80	60.80	60.80	73.00
30.07.2025	60.80	60.80	60.80	60.80	0.00
31.07.2025	63.63	61.25	61.25	63.60	1,150.00
01.08.2025	62.95	62.30	62.95	62.33	1,691.00

צרו איתנו קשר *5988