גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל-אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנסולדט

Hensoldt

מניה HAG Germany-CB EUR

שער

100.20

שינוי

+8.62%

שינוי ב EUR

7.95

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	99	99	99	99	0.00
10:20	100.9	100.9	100.9	100.9	27,864.00
10:30	100.2	100.2	100.2	100.2	20,916.00
10:40	99.4	99.4	99.4	99.4	34,684.00
10:50	98.95	98.95	98.95	98.95	21,737.00
11:00	98.55	98.55	98.55	98.55	12,798.00
11:10	99	99	99	99	10,316.00
11:20	99.9	99.9	99.9	99.9	10,903.00
11:30	100.2	100.2	100.2	100.2	10,778.00
11:40	100.7	100.7	100.7	100.7	12,123.00
11:50	100.9	100.9	100.9	100.9	5,915.00
12:00	102.05	102.05	102.05	102.05	8,493.00
12:10	102.8	102.8	102.8	102.8	12,363.00
12:20	101.95	101.95	101.95	101.95	10,036.00
12:30	101.55	101.55	101.55	101.55	4,792.00
12:40	102.9	102.9	102.9	102.9	9,534.00
12:50	103.1	103.1	103.1	103.1	6,024.00
13:00	103.7	103.7	103.7	103.7	12,649.00
13:10	103.9	103.9	103.9	103.9	4,274.00
13:20	104.25	104.25	104.25	104.25	9,796.00
13:30	103.4	103.4	103.4	103.4	5,464.00
13:40	103.8	103.8	103.8	103.8	5,496.00
13:50	103.8	103.8	103.8	103.8	3,656.00
14:00	103.5	103.5	103.5	103.5	6,826.00
14:10	103.2	103.2	103.2	103.2	10,082.00
14:20	102.7	102.7	102.7	102.7	4,234.00
14:30	103.3	103.3	103.3	103.3	3,178.00
14:40	103.7	103.7	103.7	103.7	4,648.00
14:50	103.25	103.25	103.25	103.25	25,609.00
15:00	103.4	103.4	103.4	103.4	4,329.00
15:10	102.8	102.8	102.8	102.8	8,111.00
15:20	102.95	102.95	102.95	102.95	4,882.00
15:30	102.95	102.95	102.95	102.95	3,082.00
15:40	103.3	103.3	103.3	103.3	5,534.00
15:50	103.8	103.8	103.8	103.8	5,625.00
16:00	104.1	104.1	104.1	104.1	8,082.00
16:10	103.4	103.4	103.4	103.4	14,518.00
16:20	103.3	103.3	103.3	103.3	15,723.00
16:30	100.7	100.7	100.7	100.7	20,795.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2025 10:30	91.05	88.55	88.55	90.85	804,652.00
29.05.2025 11:00	91	90.05	90.55	90.3	678,075.00
29.05.2025 11:30	90.8	90.15	90.3	90.8	341,089.00
29.05.2025 12:00	91.725	90.7	90.75	91.35	578,435.00
29.05.2025 12:30	91.4	91.05	91.35	91.35	376,106.00
29.05.2025 13:00	91.4	90.85	91.25	91.05	403,435.00
29.05.2025 13:30	91.15	90.85	91.05	90.95	383,675.00
29.05.2025 14:00	91.05	90.3	90.95	90.3	470,796.00
29.05.2025 14:30	90.9	90.1	90.45	90.2	582,702.00
29.05.2025 15:00	90.3	89.6	90.15	89.9	858,453.00
29.05.2025 15:30	90.1	89.65	89.85	89.65	851,093.00
29.05.2025 16:00	90.75	89.85	89.9	90.55	1,140,347.00
29.05.2025 16:30	90.65	89.7	90.65	90.45	637,892.00
29.05.2025 17:00	90.9	90.3	90.35	90.9	693,046.00
29.05.2025 17:30	91.25	90.7	90.9	91.25	526,730.00
29.05.2025 18:00	91.45	91.1	91.35	91.35	630,150.00
30.05.2025 10:00	92.25	90.225	90.75	91.325	96,941.00
30.05.2025 10:30	92	91.2	91.2	91.85	267,030.00
30.05.2025 11:00	93	91.65	91.85	93	438,802.00
30.05.2025 11:30	93.2	92.65	93.05	92.8	480,446.00
30.05.2025 12:00	93.25	92.35	92.75	92.65	399,327.00
30.05.2025 12:30	92.8	92.1	92.65	92.125	322,842.00
30.05.2025 13:00	92.25	91.85	91.95	92.2	394,652.00
30.05.2025 13:30	92.7	92.2	92.2	92.55	382,309.00
30.05.2025 14:00	92.75	92.3	92.55	92.65	520,332.00
30.05.2025 14:30	92.8	91.9	92.6	92.2	595,927.00
30.05.2025 15:00	92.35	91.7	92.35	91.75	552,102.00
30.05.2025 15:30	91.95	91.15	91.75	91.35	818,741.00
30.05.2025 16:00	91.75	91.15	91.3	91.65	833,316.00
30.05.2025 16:30	92.5	91.5	91.65	92.45	634,867.00
30.05.2025 17:00	92.9	91.4	92.45	91.7	720,111.00
30.05.2025 17:30	92.05	91.7	91.85	91.75	840,512.00
30.05.2025 18:00	92.25	91.575	91.85	92.25	744,663.00
02.06.2025 10:00	101.8	95.225	95.225	99.6	892,097.00
02.06.2025 10:30	100.3	98	99.65	98.5	2,014,736.00
02.06.2025 11:00	100.6	98.45	98.55	100.5	2,422,097.00
02.06.2025 11:30	102.4	100	100.2	102.3	2,682,029.00
02.06.2025 12:00	102.8	101.2	102.2	101.95	2,401,954.00
02.06.2025 12:30	104.6	102	102	104.5	3,209,896.00
02.06.2025 13:00	105.1	103.3	104.5	103.85	3,254,317.00
02.06.2025 13:30	104.4	102.9	103.8	103	3,394,052.00
02.06.2025 14:00	106	102.5	106	103.3	2,852,197.00
02.06.2025 14:30	103.8	102.6	103.3	102.7	3,115,125.00
02.06.2025 15:00	103.2	102.4	102.8	103.2	3,986,191.00
02.06.2025 15:30	104.2	103.2	103.25	104	3,823,627.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2024	37.44	36.90	37.20	37.10	24,790.00
07.06.2024	37.12	36.52	36.76	37.06	13,644.00
10.06.2024	37.12	36.24	36.80	36.60	34,801.00
11.06.2024	36.58	33.72	36.36	34.80	99,129.00
12.06.2024	34.86	33.77	34.76	34.21	53,640.00
13.06.2024	34.24	32.88	34.00	33.02	51,253.00
14.06.2024	33.00	31.44	32.82	31.84	120,337.00
17.06.2024	33.60	31.62	31.62	33.60	97,264.00
18.06.2024	34.52	33.58	34.16	34.09	62,686.00
19.06.2024	34.44	33.88	33.88	34.42	38,875.00
20.06.2024	35.02	34.26	34.32	34.80	65,822.00
21.06.2024	35.40	34.44	35.18	34.94	72,814.00
24.06.2024	35.00	33.93	34.68	34.88	36,074.00
25.06.2024	34.84	33.78	34.44	34.72	42,454.00
26.06.2024	35.06	34.06	34.68	34.24	102,731.00
27.06.2024	34.46	33.72	34.14	33.82	53,584.00
28.06.2024	34.78	33.22	34.00	34.38	132,000.00
01.07.2024	35.44	34.36	35.24	35.08	36,290.00
02.07.2024	35.20	34.30	35.04	34.52	61,145.00
03.07.2024	35.26	34.10	34.22	35.08	28,316.00
04.07.2024	36.28	35.30	35.40	35.82	82,337.00
05.07.2024	36.24	35.64	36.00	36.24	53,153.00
08.07.2024	36.86	35.28	36.06	35.38	94,780.00
09.07.2024	35.42	34.50	35.38	34.82	73,589.00
10.07.2024	37.18	34.84	34.93	36.84	102,260.00
11.07.2024	36.80	36.02	36.56	36.48	47,140.00
12.07.2024	36.43	35.60	36.32	35.82	34,133.00
15.07.2024	36.60	35.36	36.02	35.84	50,839.00
16.07.2024	35.84	34.80	35.70	35.10	51,520.00
17.07.2024	35.44	33.47	35.28	33.68	73,416.00
18.07.2024	35.70	33.82	33.82	34.91	73,720.00
19.07.2024	35.04	34.18	34.70	34.28	68,259.00
23.07.2024	34.10	33.74	34.06	33.94	39,803.00
24.07.2024	34.42	32.58	33.82	33.28	75,756.00
25.07.2024	33.43	32.60	33.00	33.43	36,467.00
26.07.2024	34.82	32.92	34.82	33.37	107,929.00
29.07.2024	35.10	33.94	34.40	34.08	241,791.00
30.07.2024	34.86	33.68	34.08	34.62	75,673.00
31.07.2024	35.32	34.20	34.78	34.24	219,595.00
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