גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18.08.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנקל

Henkel

מניה HEN3 germany-cb EUR

שער

65.36

שינוי

0.00%

שינוי ב EUR

0.00

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.08.2022 14:30	64.3807	64.3807	64.3807	64.3807	12,584.00
12.08.2022 15:00	64.3807	64.3807	64.3807	64.3807	810.00
12.08.2022 15:30	64.3807	64.3807	64.3807	64.3807	12,584.00
12.08.2022 16:00	64.3807	64.3807	64.3807	64.3807	12,584.00
12.08.2022 16:30	64.3807	64.3807	64.3807	64.3807	12,584.00
12.08.2022 17:00	64.3807	64.3807	64.3807	64.3807	12,584.00
12.08.2022 17:30	64.3807	64.3807	64.3807	64.3807	12,584.00
12.08.2022 18:00	63.03	63.03	63.03	63.03	12,634.00
15.08.2022 15:00	65.5	65.5	65.5	65.5	74.00
15.08.2022 15:30	65.5	65.5	65.5	65.5	4.00
15.08.2022 16:00	65.5	65.5	65.5	65.5	74.00
15.08.2022 16:30	65.5	65.5	65.5	65.5	74.00
15.08.2022 17:00	65.5	65.5	65.5	65.5	74.00
15.08.2022 17:30	65.36	65.36	65.36	65.36	151.00
15.08.2022 18:00	65.36	65.36	65.36	65.36	9.00
16.08.2022 18:00	65.36	65.36	65.36	65.36	566.00
17.08.2022 18:00	65.36	65.36	65.36	65.36	10,892.00
18.08.2022 18:00	65.36	65.36	65.36	65.36	2,515.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.08.2021	82.89	82.08	82.50	82.88	134,296.00
23.08.2021	82.81	82.46	82.79	82.81	85,807.00
24.08.2021	83.02	82.60	82.95	83.02	67,341.00
25.08.2021	83.18	82.51	83.18	82.72	117,154.00
26.08.2021	82.46	81.73	82.46	81.74	41,148.00
27.08.2021	83.06	82.16	82.16	82.90	52,220.00
30.08.2021	83.84	82.88	82.88	83.84	139,598.00
31.08.2021	82.75	82.75	83.37	82.75	70,454.00
01.09.2021	83.86	83.17	83.66	83.33	28,674.00
02.09.2021	82.53	82.34	82.34	82.42	263,683.00
03.09.2021	82.63	81.81	82.42	82.05	215,008.00
06.09.2021	81.92	81.92	81.92	81.92	27,131.00
07.09.2021	81.24	81.19	81.23	81.20	138,709.00
08.09.2021	81.18	80.46	80.46	80.69	92,923.00
09.09.2021	79.89	78.75	79.23	79.68	180,084.00
10.09.2021	79.48	78.89	79.22	79.20	158,991.00
13.09.2021	79.41	79.20	79.40	79.20	171,660.00
14.09.2021	78.70	78.69	78.95	78.70	200,258.00
15.09.2021	78.61	78.38	78.59	78.60	246,734.00
16.09.2021	79.17	79.16	79.71	79.16	102,733.00
17.09.2021	78.73	78.69	78.73	78.69	147,052.00
20.09.2021	78.69	77.04	77.82	78.69	128,740.00
21.09.2021	79.62	78.38	78.38	79.16	87,054.00
22.09.2021	79.87	79.58	79.61	79.76	288,468.00
23.09.2021	80.38	79.68	80.38	79.68	109,873.00
24.09.2021	79.41	78.98	78.99	79.41	50,169.00
27.09.2021	81.20	80.53	80.66	80.97	237,921.00
28.09.2021	81.45	81.24	81.33	81.41	300,934.00
29.09.2021	81.63	81.13	81.13	81.51	33,214.00
30.09.2021	81.72	80.10	81.69	80.14	97,130.00
01.10.2021	79.16	78.87	79.49	78.93	249,037.00
04.10.2021	79.05	78.77	78.95	79.05	93,029.00
05.10.2021	79.40	79.04	79.31	79.40	86,660.00
06.10.2021	78.76	78.62	78.83	78.63	155,191.00
07.10.2021	79.53	78.71	79.53	79.09	56,196.00
08.10.2021	79.40	79.02	79.02	79.21	61,425.00
11.10.2021	78.87	78.63	79.09	78.63	43,296.00
12.10.2021	77.91	77.71	77.90	77.71	81,519.00
13.10.2021	77.62	76.85	76.58	77.41	73,303.00
14.10.2021	79.10	77.82	77.82	78.33	104,831.00
15.10.2021	77.50	77.50	77.50	77.50	92,526.00
18.10.2021	77.58	77.44	77.44	77.48	83,233.00
19.10.2021	77.60	77.10	77.60	77.48	205,683.00
20.10.2021	76.59	76.36	76.59	76.36	119,573.00
21.10.2021	76.99	76.29	76.30	76.69	131,234.00
22.10.2021	77.75	76.25	76.25	77.47	102,327.00
25.10.2021	76.22	76.00	76.41	76.22	125,778.00
26.10.2021	77.42	76.53	76.66	77.19	146,539.00
27.10.2021	76.88	76.63	76.88	76.67	138,080.00
28.10.2021	76.59	76.29	76.55	76.54	309,832.00
29.10.2021	77.18	76.42	76.42	77.18	312.00
01.11.2021	78.21	78.00	78.14	78.13	56,054.00
02.11.2021	79.66	78.18	78.28	79.64	157,608.00
03.11.2021	80.40	79.85	79.85	80.29	186,976.00
04.11.2021	80.22	79.48	80.22	80.18	97,121.00
05.11.2021	80.75	80.14	80.14	80.75	160,134.00
08.11.2021	77.94	75.67	77.66	76.00	422,879.00
09.11.2021	77.99	76.15	76.15	77.54	134,753.00
10.11.2021	78.40	77.48	77.99	77.59	225,264.00
11.11.2021	77.49	77.04	77.42	77.07	117,513.00
12.11.2021	76.93	76.21	76.93	76.35	129,092.00
15.11.2021	76.59	76.50	76.58	76.59	41,151.00
16.11.2021	78.10	76.40	76.40	76.59	144,036.00
17.11.2021	77.05	76.55	76.85	77.05	103,023.00
18.11.2021	76.35	75.82	76.35	75.82	240,396.00
19.11.2021	75.82	75.43	75.74	75.51	158,197.00
22.11.2021	75.24	74.46	75.24	74.75	80,568.00
23.11.2021	74.00	74.00	74.00	74.00	133,203.00
24.11.2021	73.99	73.33	73.99	73.63	143,814.00
25.11.2021	73.63	73.63	73.63	73.63	59,072.00
26.11.2021	73.63	72.83	-99.99	73.63	0.00
29.11.2021	73.63	71.85	71.85	73.63	134,519.00
30.11.2021	70.07	70.06	70.75	70.06	187,525.00
01.12.2021	70.21	70.06	70.08	70.06	168,441.00
02.12.2021	71.35	70.06	70.30	70.06	164,813.00
03.12.2021	70.68	70.45	-99.99	70.64	0.00
06.12.2021	70.64	70.64	70.64	70.64	57,556.00
07.12.2021	72.42	70.64	72.14	70.64	101,689.00
08.12.2021	72.68	72.06	72.68	72.06	100,508.00
09.12.2021	71.40	71.40	71.78	71.40	638,533.00
10.12.2021	71.40	70.92	70.92	71.40	136,241.00
13.12.2021	71.15	71.15	71.16	71.15	279,488.00
14.12.2021	71.33	70.65	71.08	71.15	341,680.00
15.12.2021	71.15	70.50	70.99	71.15	162,337.00
16.12.2021	71.15	70.24	70.38	71.15	262,720.00
17.12.2021	71.15	70.38	70.38	71.15	153,695.00
20.12.2021	71.15	69.85	69.85	71.15	96,818.00
21.12.2021	70.16	69.58	69.95	69.73	166,558.00
22.12.2021	69.73	69.51	69.51	69.73	90,684.00
23.12.2021	70.63	69.73	70.36	69.73	114,039.00
27.12.2021	69.73	69.73	69.73	69.73	26,007.00
28.12.2021	71.72	69.73	71.72	69.73	33,547.00
29.12.2021	71.13	69.73	71.13	69.73	70,221.00
30.12.2021	71.68	71.68	71.68	71.68	51,069.00
03.01.2022	71.68	71.68	71.68	71.68	56,187.00
04.01.2022	72.64	72.64	72.64	72.64	386,634.00
05.01.2022	74.20	74.12	74.14	74.13	71,076.00
06.01.2022	74.13	73.85	73.85	74.13	130,639.00
07.01.2022	74.13	74.13	74.13	74.13	83,861.00
10.01.2022	75.63	74.88	74.88	75.53	61,188.00
11.01.2022	78.05	77.92	77.98	77.92	671,973.00
12.01.2022	79.12	79.12	79.04	79.12	302,834.00
13.01.2022	79.85	79.21	79.21	79.85	223,016.00
14.01.2022	82.23	80.02	80.02	82.23	219,466.00
17.01.2022	82.01	80.25	82.01	80.25	229,378.00
18.01.2022	79.97	79.64	80.10	79.64	258,364.00
19.01.2022	79.62	79.62	79.62	79.62	217,884.00
20.01.2022	79.62	77.06	77.94	79.62	199,139.00
21.01.2022	76.91	76.83	76.69	76.91	120,922.00
24.01.2022	76.43	76.43	76.88	76.43	205,687.00
25.01.2022	77.72	77.72	77.72	77.72	137,790.00
26.01.2022	78.30	77.96	77.93	78.28	200,311.00
27.01.2022	78.74	77.50	77.50	78.74	115,306.00
28.01.2022	72.66	72.66	73.98	72.66	1,003,399.00
31.01.2022	72.80	70.90	70.90	72.46	561,159.00
01.02.2022	72.74	70.94	72.47	71.34	250,033.00
02.02.2022	72.40	71.51	72.16	71.51	149,333.00
03.02.2022	71.40	70.50	71.38	70.72	136,740.00
04.02.2022	71.20	70.48	71.04	70.82	78,661.00
07.02.2022	72.12	71.14	71.14	72.12	145,182.00
08.02.2022	73.30	72.44	72.56	73.10	154,038.00
09.02.2022	74.08	73.14	73.99	73.14	78,974.00
10.02.2022	74.04	73.59	72.52	74.04	123,402.00
11.02.2022	74.04	74.04	74.04	74.04	147,669.00
14.02.2022	73.90	73.39	73.42	73.71	630,776.00
15.02.2022	73.00	73.00	73.00	73.00	213,475.00
16.02.2022	73.84	73.32	73.84	73.32	201,403.00
17.02.2022	73.32	73.32	73.32	73.32	145,814.00
18.02.2022	75.12	75.08	75.09	75.08	211,554.00
21.02.2022	73.74	73.74	73.74	73.74	241,315.00
22.02.2022	73.74	70.82	71.36	73.74	362,294.00
23.02.2022	74.65	74.20	74.20	74.63	346,422.00
24.02.2022	70.74	68.90	70.74	68.98	534,145.00
25.02.2022	70.82	69.31	69.31	70.82	286,991.00
28.02.2022	71.08	70.58	71.08	70.58	230,630.00
01.03.2022	69.53	69.53	70.57	69.53	354,460.00
02.03.2022	66.74	66.36	66.72	66.36	358,221.00
03.03.2022	65.20	64.91	65.04	64.95	212,208.00
04.03.2022	62.92	61.06	61.08	62.92	245,993.00
07.03.2022	63.20	60.90	60.90	63.10	378,934.00
08.03.2022	63.30	62.07	62.07	62.11	537,334.00
09.03.2022	65.38	63.96	64.30	65.20	505,108.00
10.03.2022	65.22	63.98	65.22	63.98	440,171.00
11.03.2022	64.15	64.15	64.15	64.15	560,883.00
14.03.2022	65.95	65.95	65.95	65.95	49,404.00
15.03.2022	64.56	64.15	64.56	64.15	246,383.00
16.03.2022	65.31	64.84	65.31	64.94	323,439.00
17.03.2022	64.94	63.31	64.13	64.94	349,627.00
18.03.2022	62.84	62.60	63.99	62.60	325,547.00
21.03.2022	62.47	62.47	62.76	62.47	300,132.00
22.03.2022	62.97	61.37	61.49	62.97	601,970.00
23.03.2022	63.94	63.74	63.10	63.94	527,022.00
24.03.2022	63.46	61.71	63.46	61.71	712,092.00
25.03.2022	61.71	61.71	61.71	61.71	225,545.00
28.03.2022	61.70	61.51	61.70	61.55	256,378.00
29.03.2022	61.55	61.55	61.55	61.55	600,198.00
30.03.2022	61.23	61.23	61.30	61.23	606,620.00
31.03.2022	61.50	60.86	61.50	61.23	382,089.00
01.04.2022	61.02	60.80	60.80	60.88	1,868,572.00
04.04.2022	60.88	60.88	60.88	60.88	331,239.00
05.04.2022	60.88	60.88	60.88	60.88	386,552.00
06.04.2022	59.68	58.60	58.60	59.68	362,543.00
07.04.2022	59.86	59.43	59.86	59.43	255,170.00
08.04.2022	61.53	61.26	61.27	61.49	300,856.00
11.04.2022	61.49	60.98	60.98	61.49	230,070.00
12.04.2022	58.46	58.46	58.46	58.46	226,180.00
13.04.2022	59.44	59.44	59.24	59.44	441,414.00
14.04.2022	59.82	59.72	59.32	59.81	192,915.00
19.04.2022	58.06	58.02	58.06	58.02	633,906.00
20.04.2022	60.65	60.65	60.63	60.65	361,849.00
21.04.2022	61.25	60.59	60.59	60.90	187,155.00
22.04.2022	60.96	60.74	60.96	60.87	203,013.00
25.04.2022	61.06	61.06	60.70	61.06	172,230.00
26.04.2022	63.18	62.56	63.18	62.56	418,739.00
27.04.2022	61.91	61.05	61.37	61.91	301,082.00
28.04.2022	62.86	62.51	62.51	62.86	219,351.00
29.04.2022	62.86	56.83	56.83	62.86	708,297.00
02.05.2022	59.90	59.77	59.85	59.90	250,884.00
03.05.2022	60.93	59.90	60.93	59.90	300,749.00
04.05.2022	60.99	60.88	60.99	60.88	296,384.00
05.05.2022	61.40	59.70	61.40	59.70	316,507.00
06.05.2022	61.36	59.70	61.36	59.70	340,251.00
09.05.2022	60.78	60.78	60.78	60.78	225,342.00
10.05.2022	64.04	63.00	63.00	64.04	377,044.00
11.05.2022	64.14	63.04	64.08	63.33	222,727.00
12.05.2022	62.83	62.82	62.82	62.83	109,175.00
13.05.2022	63.20	63.20	63.20	63.20	128,700.00
16.05.2022	62.93	62.89	62.89	62.93	150,315.00
17.05.2022	62.93	62.93	62.93	62.93	146,047.00
18.05.2022	63.03	62.83	63.40	62.83	117,116.00
19.05.2022	62.56	61.34	62.46	61.34	154,429.00
20.05.2022	62.08	62.03	61.95	62.08	124,558.00
23.05.2022	62.69	62.31	62.44	62.31	176,277.00
24.05.2022	62.31	62.31	62.31	62.31	97,668.00
25.05.2022	62.31	62.31	62.31	62.31	154,962.00
26.05.2022	62.68	62.18	62.18	62.31	228,738.00
27.05.2022	62.31	61.41	62.29	62.31	221,632.00
30.05.2022	62.31	62.31	62.31	62.31	106,230.00
31.05.2022	62.31	62.31	62.31	62.31	346,408.00
01.06.2022	64.02	63.90	63.90	63.99	130,274.00
02.06.2022	63.99	63.99	63.99	63.99	85,913.00
03.06.2022	63.99	63.99	63.99	63.99	121,732.00
07.06.2022	63.99	61.99	62.37	63.99	299,728.00
08.06.2022	61.95	61.95	61.95	61.95	419,367.00
09.06.2022	62.53	61.95	62.14	61.95	210,893.00
10.06.2022	61.95	61.95	61.95	61.95	299,164.00
13.06.2022	59.34	59.33	59.18	59.34	319,916.00
14.06.2022	60.65	59.31	59.96	59.34	366,404.00
15.06.2022	60.03	59.34	59.59	59.34	217,195.00
16.06.2022	57.90	57.90	58.80	57.90	240,538.00
17.06.2022	58.12	57.49	57.68	57.49	794,898.00
20.06.2022	60.59	59.70	59.70	60.45	203,366.00
21.06.2022	60.66	60.20	60.31	60.20	158,829.00
22.06.2022	59.70	59.70	59.70	59.70	532,543.00
23.06.2022	59.50	58.91	59.50	59.31	139,878.00
24.06.2022	59.31	59.31	59.31	59.31	119,401.00
27.06.2022	60.86	60.86	60.86	60.86	69,099.00
28.06.2022	60.12	60.12	60.66	60.12	207,611.00
29.06.2022	59.68	59.68	59.68	59.68	263,995.00
30.06.2022	59.00	58.57	58.78	58.66	252,149.00
01.07.2022	59.29	58.98	59.20	59.10	244,157.00
04.07.2022	59.10	59.10	59.10	59.10	128,406.00
05.07.2022	59.10	59.10	59.10	59.10	307,784.00
06.07.2022	60.81	60.48	60.81	60.48	198,325.00
07.07.2022	60.48	60.48	60.48	60.48	165,756.00
08.07.2022	60.48	60.48	60.48	60.48	157,631.00
11.07.2022	60.48	60.48	60.48	60.48	165,280.00
12.07.2022	61.05	61.05	61.05	61.05	170,860.00
13.07.2022	61.40	61.40	61.40	61.40	94,337.00
14.07.2022	60.56	60.47	60.56	60.47	70,291.00
15.07.2022	61.12	60.47	61.12	60.47	99,213.00
18.07.2022	60.96	60.47	60.96	60.47	239,563.00
19.07.2022	61.94	60.06	60.06	60.47	438,040.00
20.07.2022	61.27	61.02	61.27	61.02	96,095.00
21.07.2022	61.35	61.24	61.24	61.35	103,469.00
22.07.2022	60.82	60.70	60.70	60.82	131,022.00
25.07.2022	61.16	61.06	61.63	61.06	90,764.00
26.07.2022	61.06	61.06	61.06	61.06	97,226.00
27.07.2022	61.06	61.06	61.06	61.06	73,721.00
28.07.2022	61.06	61.06	61.06	61.06	63,710.00
29.07.2022	62.58	62.58	62.04	62.58	108,900.00
01.08.2022	63.06	63.03	62.43	63.03	165,789.00
02.08.2022	63.03	62.70	62.70	63.03	80,672.00
03.08.2022	63.49	62.82	62.82	63.03	77,711.00
04.08.2022	63.03	63.03	63.03	63.03	64,115.00
05.08.2022	63.84	63.03	63.84	63.03	63,241.00
08.08.2022	63.03	63.03	63.03	63.03	78,098.00
09.08.2022	64.92	63.03	64.92	63.03	98,757.00
10.08.2022	63.03	63.03	63.03	63.03	103,355.00
11.08.2022	63.03	63.03	63.03	63.03	103,022.00
12.08.2022	64.38	63.03	64.38	63.03	78,975.00
15.08.2022	65.50	65.36	65.50	65.36	126,393.00
16.08.2022	65.36	65.36	65.36	65.36	163,923.00
17.08.2022	65.36	65.36	65.36	65.36	161,312.00
18.08.2022	65.36	65.36	65.36	65.36	255,462.00

צרו איתנו קשר *5988