גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > דויטשה בנק > גרפים

עדכון אחרון 21:35

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דויטשה בנק

Deutsche Bank

מניה DB ניו-יורק USD

שער

12.55

שינוי

+0.97%

שינוי ב USD

0.12

הוסף לתיק

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	12.56	12.56	12.56	12.56	0.00
16:50	12.53	12.53	12.53	12.53	124,868.00
17:00	12.575	12.575	12.575	12.575	146,041.00
17:10	12.63	12.63	12.63	12.63	186,323.00
17:20	12.63	12.63	12.63	12.63	129,297.00
17:30	12.63	12.63	12.63	12.63	95,055.00
17:40	12.57	12.57	12.57	12.57	59,099.00
17:50	12.56	12.56	12.56	12.56	84,987.00
18:00	12.565	12.565	12.565	12.565	55,226.00
18:10	12.5567	12.5567	12.5567	12.5567	40,569.00
18:20	12.55	12.55	12.55	12.55	66,689.00
18:30	12.57	12.57	12.57	12.57	140,095.00
18:40	12.5821	12.5821	12.5821	12.5821	93,383.00
18:50	12.5766	12.5766	12.5766	12.5766	47,075.00
19:00	12.555	12.555	12.555	12.555	33,031.00
19:10	12.545	12.545	12.545	12.545	47,876.00
19:20	12.535	12.535	12.535	12.535	20,177.00
19:30	12.5335	12.5335	12.5335	12.5335	50,817.00
19:40	12.545	12.545	12.545	12.545	32,935.00
19:50	12.555	12.555	12.555	12.555	69,130.00
20:00	12.54	12.54	12.54	12.54	48,146.00
20:10	12.535	12.535	12.535	12.535	40,278.00
20:20	12.54	12.54	12.54	12.54	41,056.00
20:30	12.555	12.555	12.555	12.555	23,304.00
20:40	12.565	12.565	12.565	12.565	48,412.00
20:50	12.555	12.555	12.555	12.555	19,932.00
21:00	12.56	12.56	12.56	12.56	93,959.00
21:10	12.55	12.55	12.55	12.55	34,440.00
21:20	12.54	12.54	12.54	12.54	106,514.00
21:30	12.545	12.545	12.545	12.545	62,492.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.07.2021 16:00	12.4	12.4	12.4	12.4	364,447.00
22.07.2021 16:30	12.46	12.314	12.46	12.33	19,624.00
22.07.2021 17:00	12.3517	12.3	12.335	12.31	24,397.00
22.07.2021 17:30	12.35	12.285	12.32	12.295	26,073.00
22.07.2021 18:00	12.3	12.255	12.3	12.26	29,443.00
22.07.2021 18:30	12.28	12.205	12.26	12.225	8,402.00
22.07.2021 19:00	12.225	12.19	12.225	12.215	8,806.00
22.07.2021 19:30	12.235	12.21	12.215	12.2301	12,819.00
22.07.2021 20:00	12.25	12.225	12.23	12.23	12,917.00
22.07.2021 20:30	12.285	12.23	12.235	12.285	7,342.00
22.07.2021 21:00	12.335	12.2897	12.2897	12.335	19,495.00
22.07.2021 21:30	12.335	12.325	12.335	12.335	7,885.00
23.07.2021 16:00	12.52	12.52	12.52	12.52	453,483.00
23.07.2021 16:30	12.53	12.395	12.51	12.405	19,918.00
23.07.2021 17:00	12.425	12.37	12.4002	12.425	36,155.00
23.07.2021 17:30	12.4743	12.4062	12.43	12.435	26,335.00
23.07.2021 18:00	12.45	12.415	12.435	12.4427	40,219.00
23.07.2021 18:30	12.45	12.405	12.43	12.405	14,009.00
23.07.2021 19:00	12.46	12.405	12.405	12.43	15,134.00
23.07.2021 19:30	12.43	12.405	12.425	12.4181	7,825.00
23.07.2021 20:00	12.435	12.41	12.415	12.42	10,416.00
23.07.2021 20:30	12.44	12.41	12.42	12.435	10,794.00
23.07.2021 21:00	12.445	12.415	12.435	12.42	11,026.00
23.07.2021 21:30	12.435	12.415	12.42	12.43	7,720.00
26.07.2021 16:00	12.512	12.512	12.512	12.512	339,679.00
26.07.2021 16:30	12.59	12.48	12.48	12.575	51,887.00
26.07.2021 17:00	12.65	12.58	12.58	12.595	29,527.00
26.07.2021 17:30	12.59	12.545	12.59	12.55	12,408.00
26.07.2021 18:00	12.575	12.54	12.55	12.575	24,001.00
26.07.2021 18:30	12.5959	12.55	12.585	12.55	28,251.00
26.07.2021 19:00	12.55	12.525	12.55	12.53	13,022.00
26.07.2021 19:30	12.565	12.525	12.5388	12.5391	21,484.00
26.07.2021 20:00	12.5563	12.5347	12.54	12.55	7,219.00
26.07.2021 20:30	12.58	12.55	12.555	12.5701	12,399.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.07.2020	9.57	9.48	9.53	9.55	1,889,880.00
28.07.2020	9.47	9.32	9.40	9.45	3,287,675.00
29.07.2020	9.25	8.94	8.98	9.22	11,397,730.00
30.07.2020	9.03	8.61	8.68	9.00	7,372,655.00
31.07.2020	9.20	8.90	9.14	8.92	3,462,252.00
03.08.2020	9.24	9.01	9.06	9.22	2,546,540.00
04.08.2020	9.25	9.14	9.16	9.25	2,497,104.00
05.08.2020	9.41	9.33	9.34	9.34	3,754,763.00
06.08.2020	9.25	9.13	9.17	9.22	1,708,514.00
07.08.2020	9.23	9.00	9.02	9.22	2,508,662.00
10.08.2020	9.43	9.34	9.35	9.42	2,065,071.00
11.08.2020	9.74	9.55	9.64	9.56	3,507,910.00
12.08.2020	9.87	9.64	9.86	9.71	3,156,481.00
13.08.2020	9.68	9.53	9.55	9.55	2,497,609.00
14.08.2020	9.59	9.36	9.38	9.52	2,105,619.00
17.08.2020	9.58	9.43	9.56	9.46	1,870,085.00
18.08.2020	9.52	9.38	9.50	9.40	1,701,590.00
19.08.2020	9.67	9.52	9.52	9.54	2,159,925.00
20.08.2020	9.39	9.31	9.34	9.34	2,330,530.00
21.08.2020	9.22	9.07	9.09	9.18	2,607,812.00
24.08.2020	9.60	9.30	9.36	9.59	4,158,428.00
25.08.2020	9.83	9.59	9.78	9.64	2,337,974.00
26.08.2020	9.86	9.74	9.81	9.81	2,984,729.00
27.08.2020	9.82	9.71	9.78	9.73	2,388,557.00
28.08.2020	9.93	9.74	9.91	9.89	4,885,557.00
31.08.2020	9.80	9.52	9.79	9.53	3,872,764.00
01.09.2020	9.59	9.41	9.47	9.52	3,343,398.00
02.09.2020	9.46	9.29	9.35	9.45	2,765,141.00
03.09.2020	9.58	9.23	9.51	9.29	3,552,501.00
04.09.2020	9.79	9.49	9.66	9.73	4,747,175.00
08.09.2020	9.46	9.27	9.39	9.41	8,425,746.00
09.09.2020	9.50	9.37	9.41	9.42	3,082,799.00
10.09.2020	9.68	9.35	9.63	9.35	2,897,440.00
11.09.2020	9.32	9.18	9.28	9.26	2,840,883.00
14.09.2020	9.41	9.29	9.34	9.34	2,016,491.00
15.09.2020	9.27	9.10	9.27	9.10	2,067,180.00
16.09.2020	9.33	9.06	9.11	9.29	3,078,279.00
17.09.2020	9.26	9.10	9.12	9.24	2,295,581.00
18.09.2020	9.19	9.04	9.12	9.09	3,087,216.00
21.09.2020	8.45	8.19	8.37	8.34	12,787,550.00
22.09.2020	8.39	8.10	8.32	8.14	4,680,694.00
23.09.2020	8.32	8.00	8.24	8.05	5,216,092.00
24.09.2020	8.22	8.01	8.08	8.11	3,833,814.00
25.09.2020	8.01	7.84	7.90	8.00	5,569,217.00
28.09.2020	8.51	8.26	8.29	8.43	4,358,832.00
29.09.2020	8.39	8.23	8.35	8.27	4,034,016.00
30.09.2020	8.57	8.36	8.40	8.40	4,515,882.00
01.10.2020	8.42	8.27	8.34	8.36	4,289,573.00
02.10.2020	8.55	8.29	8.30	8.50	3,401,566.00
05.10.2020	8.71	8.55	8.56	8.70	5,379,552.00
06.10.2020	9.19	8.99	9.07	9.01	7,806,750.00
07.10.2020	9.27	9.15	9.18	9.23	4,203,843.00
08.10.2020	9.40	9.29	9.37	9.36	4,654,953.00
09.10.2020	9.39	9.22	9.39	9.28	2,246,429.00
12.10.2020	9.35	9.22	9.24	9.34	2,491,166.00
13.10.2020	9.29	9.07	9.28	9.11	2,696,167.00
14.10.2020	9.14	9.06	9.10	9.06	2,282,449.00
15.10.2020	9.01	8.83	8.85	9.00	1,939,852.00
16.10.2020	9.29	9.07	9.10	9.25	3,416,349.00
19.10.2020	9.49	9.26	9.33	9.28	2,904,473.00
20.10.2020	9.78	9.59	9.60	9.60	3,602,174.00
21.10.2020	9.60	9.39	9.55	9.41	3,915,486.00
22.10.2020	9.48	9.28	9.30	9.45	3,169,732.00
23.10.2020	9.74	9.55	9.74	9.65	4,096,476.00
26.10.2020	9.66	9.45	9.65	9.54	4,411,538.00
27.10.2020	9.53	9.24	9.51	9.25	3,404,929.00
28.10.2020	9.32	9.05	9.30	9.25	8,499,825.00
29.10.2020	9.41	9.08	9.18	9.24	4,710,349.00
30.10.2020	9.28	9.13	9.24	9.25	4,411,230.00
02.11.2020	9.68	9.48	9.50	9.64	4,664,156.00
03.11.2020	10.00	9.86	9.87	9.96	9,659,264.00
04.11.2020	10.08	9.89	10.05	9.92	4,670,808.00
05.11.2020	10.14	9.94	9.94	10.05	4,467,097.00
06.11.2020	10.23	10.11	10.21	10.15	2,799,614.00
09.11.2020	10.89	10.41	10.85	10.62	10,896,270.00
10.11.2020	10.80	10.58	10.72	10.72	10,723,690.00
11.11.2020	10.58	10.44	10.54	10.48	4,805,150.00
12.11.2020	10.56	10.34	10.36	10.41	2,860,626.00
13.11.2020	10.75	10.60	10.61	10.73	3,891,465.00
16.11.2020	10.88	10.72	10.87	10.79	4,010,647.00
17.11.2020	10.85	10.75	10.81	10.82	8,973,122.00
18.11.2020	10.91	10.71	10.89	10.72	6,422,223.00
19.11.2020	10.76	10.56	10.61	10.75	2,535,562.00
20.11.2020	10.74	10.60	10.67	10.69	2,925,937.00
23.11.2020	11.09	10.94	10.98	11.04	5,449,977.00
24.11.2020	11.51	11.15	11.15	11.46	3,991,603.00
25.11.2020	11.41	11.22	11.34	11.37	2,412,968.00
27.11.2020	11.42	11.31	11.35	11.36	1,208,860.00
30.11.2020	11.44	11.11	11.43	11.12	3,192,613.00
01.12.2020	11.50	11.30	11.31	11.45	5,011,484.00
02.12.2020	11.60	11.38	11.42	11.58	2,518,092.00
03.12.2020	11.90	11.74	11.78	11.77	3,703,219.00
04.12.2020	11.96	11.72	11.92	11.77	3,219,675.00
07.12.2020	11.69	11.52	11.68	11.58	2,125,716.00
08.12.2020	11.52	11.40	11.48	11.44	1,671,017.00
09.12.2020	11.43	11.16	11.35	11.23	2,750,008.00
10.12.2020	11.10	10.96	11.00	11.00	3,543,601.00
11.12.2020	10.81	10.61	10.79	10.62	2,789,473.00
14.12.2020	10.85	10.60	10.79	10.61	3,397,838.00
15.12.2020	10.91	10.72	10.80	10.85	2,631,511.00
16.12.2020	11.09	10.86	11.07	10.95	2,361,622.00
17.12.2020	11.17	11.10	11.13	11.13	2,647,892.00
18.12.2020	11.12	10.99	11.10	11.07	2,585,795.00
21.12.2020	10.68	10.48	10.53	10.65	3,682,109.00
22.12.2020	10.74	10.61	10.72	10.62	2,214,154.00
23.12.2020	10.96	10.74	10.75	10.93	1,982,836.00
24.12.2020	10.97	10.80	10.96	10.85	699,674.00
28.12.2020	11.28	11.17	11.20	11.19	2,874,085.00
29.12.2020	11.17	10.90	11.12	10.94	2,136,537.00
30.12.2020	11.00	10.86	10.95	10.89	964,639.00
31.12.2020	10.91	10.81	10.85	10.90	1,244,409.00
04.01.2021	10.97	10.68	10.89	10.74	2,363,006.00
05.01.2021	10.99	10.81	10.84	10.94	2,260,149.00
06.01.2021	11.62	11.32	11.34	11.53	4,082,822.00
07.01.2021	11.76	11.55	11.56	11.68	2,809,647.00
08.01.2021	11.82	11.52	11.82	11.66	2,706,068.00
11.01.2021	11.66	11.42	11.45	11.65	2,078,269.00
12.01.2021	11.85	11.73	11.82	11.81	2,520,244.00
13.01.2021	11.73	11.57	11.63	11.72	1,644,262.00
14.01.2021	12.15	11.99	12.00	12.13	3,502,411.00
15.01.2021	11.82	11.57	11.77	11.62	2,729,062.00
19.01.2021	11.51	11.23	11.49	11.25	3,484,320.00
20.01.2021	11.26	11.07	11.23	11.11	1,874,823.00
21.01.2021	11.26	11.08	11.25	11.18	1,788,692.00
22.01.2021	10.96	10.82	10.88	10.89	1,905,485.00
25.01.2021	10.60	10.22	10.57	10.50	5,734,653.00
26.01.2021	10.74	10.62	10.71	10.67	2,288,431.00
27.01.2021	10.40	10.10	10.35	10.29	3,169,989.00
28.01.2021	10.58	10.40	10.40	10.49	1,978,559.00
29.01.2021	10.34	10.08	10.32	10.12	2,843,642.00
01.02.2021	10.37	10.23	10.28	10.37	2,299,198.00
02.02.2021	10.47	10.35	10.37	10.45	2,948,534.00
03.02.2021	10.57	10.38	10.41	10.54	3,143,682.00
04.02.2021	10.53	10.36	10.38	10.41	3,651,803.00
05.02.2021	10.44	10.28	10.43	10.32	2,368,562.00
08.02.2021	10.64	10.46	10.46	10.56	2,264,734.00
09.02.2021	10.51	10.41	10.50	10.47	1,339,626.00
10.02.2021	10.72	10.55	10.68	10.59	2,820,708.00
11.02.2021	10.77	10.61	10.72	10.68	1,676,725.00
12.02.2021	10.92	10.73	10.75	10.89	3,024,766.00
16.02.2021	11.39	11.08	11.14	11.35	4,096,307.00
17.02.2021	11.44	11.18	11.43	11.27	2,097,142.00
18.02.2021	11.32	11.07	11.31	11.17	2,607,335.00
19.02.2021	11.66	11.41	11.42	11.63	3,506,380.00
22.02.2021	12.06	11.73	11.74	11.99	4,537,685.00
23.02.2021	12.11	11.77	12.07	12.03	4,714,689.00
24.02.2021	12.45	12.09	12.10	12.44	4,523,647.00
25.02.2021	13.19	12.72	13.04	12.75	8,828,243.00
26.02.2021	12.61	12.26	12.60	12.27	5,125,608.00
01.03.2021	12.69	12.52	12.58	12.63	3,756,286.00
02.03.2021	12.72	12.60	12.64	12.63	2,776,316.00
03.03.2021	13.01	12.69	12.72	12.83	4,586,594.00
04.03.2021	12.56	12.18	12.44	12.34	5,397,274.00
05.03.2021	12.89	12.56	12.82	12.71	5,248,912.00
08.03.2021	13.37	13.03	13.17	13.15	8,208,169.00
09.03.2021	12.84	12.56	12.65	12.69	6,052,193.00
10.03.2021	12.84	12.60	12.69	12.82	3,972,417.00
11.03.2021	12.64	12.36	12.51	12.54	3,917,946.00
12.03.2021	12.83	12.67	12.69	12.72	3,026,582.00
15.03.2021	12.60	12.33	12.58	12.50	3,222,263.00
16.03.2021	12.50	12.30	12.49	12.38	2,850,197.00
17.03.2021	12.63	12.44	12.51	12.60	3,916,778.00
18.03.2021	13.19	12.89	12.93	12.94	5,499,602.00
19.03.2021	12.74	12.44	12.64	12.66	3,570,141.00
22.03.2021	12.65	12.47	12.59	12.61	2,853,050.00
23.03.2021	12.49	12.27	12.46	12.29	3,236,258.00
24.03.2021	12.59	12.40	12.45	12.40	3,279,351.00
25.03.2021	12.39	12.06	12.28	12.34	9,969,397.00
26.03.2021	12.54	12.23	12.43	12.35	3,118,936.00
29.03.2021	12.06	11.89	11.98	11.95	7,228,249.00
30.03.2021	12.14	12.02	12.05	12.11	9,162,831.00
31.03.2021	12.27	11.95	12.07	12.00	6,190,354.00
01.04.2021	12.16	12.01	12.06	12.12	2,567,338.00
05.04.2021	12.25	12.13	12.20	12.21	2,023,842.00
06.04.2021	12.35	12.21	12.29	12.26	2,426,322.00
07.04.2021	12.48	12.33	12.34	12.47	2,992,427.00
08.04.2021	12.38	12.16	12.28	12.36	2,368,391.00
09.04.2021	12.34	12.23	12.28	12.32	1,739,433.00
12.04.2021	12.40	12.32	12.32	12.40	2,407,640.00
13.04.2021	12.32	12.20	12.29	12.28	2,771,321.00
14.04.2021	12.52	12.31	12.34	12.37	2,225,070.00
15.04.2021	12.37	12.20	12.37	12.29	2,207,824.00
16.04.2021	12.55	12.43	12.50	12.55	1,591,599.00
19.04.2021	12.65	12.49	12.54	12.52	2,761,885.00
20.04.2021	12.32	11.95	12.32	11.97	3,196,074.00
21.04.2021	11.97	11.66	11.69	11.97	2,470,515.00
22.04.2021	11.82	11.68	11.79	11.69	2,032,227.00
23.04.2021	11.93	11.70	11.72	11.88	2,348,448.00
26.04.2021	12.18	12.06	12.06	12.14	1,991,206.00
27.04.2021	12.36	12.13	12.19	12.35	2,852,203.00
28.04.2021	13.75	13.45	13.57	13.72	11,244,640.00
29.04.2021	14.20	13.86	13.87	14.20	7,841,678.00
30.04.2021	14.17	13.95	14.10	14.00	3,172,102.00
03.05.2021	13.85	13.68	13.78	13.74	3,419,967.00
04.05.2021	13.52	13.16	13.37	13.40	6,191,819.00
05.05.2021	13.64	13.56	13.56	13.59	1,812,651.00
06.05.2021	13.88	13.57	13.71	13.87	3,802,497.00
07.05.2021	14.15	13.73	13.76	14.14	4,761,478.00
10.05.2021	14.11	13.83	13.94	13.84	5,556,868.00
11.05.2021	13.86	13.56	13.67	13.80	5,260,106.00
12.05.2021	14.14	13.78	13.94	13.83	5,487,493.00
13.05.2021	14.12	13.83	13.84	14.09	3,067,839.00
14.05.2021	14.43	14.28	14.28	14.40	3,556,607.00
17.05.2021	14.34	14.11	14.17	14.32	4,054,359.00
18.05.2021	14.42	14.29	14.37	14.29	3,919,241.00
19.05.2021	14.32	13.99	14.18	14.27	3,612,687.00
20.05.2021	14.41	14.20	14.35	14.37	3,743,618.00
21.05.2021	14.75	14.56	14.59	14.73	3,770,676.00
24.05.2021	15.22	14.70	14.70	15.03	6,427,435.00
25.05.2021	15.34	14.82	15.18	14.82	7,415,394.00
26.05.2021	14.94	14.65	14.70	14.88	3,545,217.00
27.05.2021	15.05	14.87	14.95	15.03	3,078,271.00
28.05.2021	15.15	14.84	14.89	15.09	3,406,129.00
01.06.2021	15.27	15.13	15.17	15.16	2,685,385.00
02.06.2021	15.22	15.09	15.19	15.18	2,693,096.00
03.06.2021	15.26	15.14	15.15	15.19	2,426,068.00
04.06.2021	15.15	15.00	15.12	15.12	2,480,835.00
07.06.2021	15.17	14.97	15.01	15.08	2,460,612.00
08.06.2021	15.02	14.77	14.87	14.94	2,606,978.00
09.06.2021	14.75	14.53	14.73	14.60	3,554,880.00
10.06.2021	14.69	14.32	14.64	14.32	3,331,905.00
11.06.2021	14.27	14.10	14.21	14.17	4,007,511.00
14.06.2021	14.21	13.96	14.15	13.99	2,805,024.00
15.06.2021	14.17	13.96	13.97	14.14	2,893,104.00
16.06.2021	13.87	13.61	13.81	13.75	4,879,385.00
17.06.2021	13.94	13.33	13.91	13.40	5,795,092.00
18.06.2021	13.18	12.93	13.10	12.94	6,282,899.00
21.06.2021	13.20	13.04	13.05	13.18	3,334,668.00
22.06.2021	13.06	12.91	12.95	13.00	3,041,658.00
23.06.2021	13.08	12.93	13.00	12.96	2,298,265.00
24.06.2021	13.24	13.00	13.06	13.23	2,440,295.00
25.06.2021	13.33	13.15	13.21	13.31	4,148,896.00
28.06.2021	13.21	12.97	13.19	13.09	4,186,093.00
29.06.2021	13.30	13.09	13.25	13.11	2,787,361.00
30.06.2021	13.12	12.94	12.96	13.08	2,647,506.00
01.07.2021	13.21	13.10	13.15	13.15	2,621,751.00
02.07.2021	13.10	12.92	13.09	13.00	1,801,867.00
06.07.2021	12.87	12.52	12.87	12.56	4,128,973.00
07.07.2021	12.49	12.25	12.39	12.35	3,552,904.00
08.07.2021	12.16	11.98	12.09	12.01	5,072,729.00
09.07.2021	12.57	12.27	12.36	12.55	3,358,552.00
12.07.2021	12.65	12.30	12.41	12.56	3,138,949.00
13.07.2021	12.40	12.21	12.37	12.32	2,638,559.00
14.07.2021	12.51	12.24	12.45	12.34	2,919,789.00
15.07.2021	12.36	12.13	12.17	12.25	2,716,831.00
16.07.2021	12.20	11.89	12.19	11.91	3,549,502.00
19.07.2021	11.71	11.53	11.68	11.71	3,444,385.00
20.07.2021	11.94	11.55	11.59	11.87	3,233,040.00
21.07.2021	12.48	12.27	12.27	12.45	3,604,980.00
22.07.2021	12.46	12.19	12.45	12.28	2,851,243.00
23.07.2021	12.53	12.37	12.51	12.43	3,321,890.00

צרו איתנו קשר *5988