גלובס פיננסי

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 > דויטשה בנק > גרפים

עדכון אחרון 11:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דויטשה בנק

Deutsche Bank

מניה DBK 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	28.4332	28.4332	28.4332	28.4332	0.00
10:20	28.3801	28.3801	28.3801	28.3801	8,170.00
10:30	28.3801	28.3801	28.3801	28.3801	0.00
10:40	28.3801	28.3801	28.3801	28.3801	0.00
10:50	28.4385	28.4385	28.4385	28.4385	24.00
11:00	28.4662	28.4662	28.4662	28.4662	17.00
11:10	28.5836	28.5836	28.5836	28.5836	17.00
11:20	28.8929	28.8929	28.8929	28.8929	15.00
11:30	28.29	28.29	28.29	28.29	138,088.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 10:30	31.1335	31.1335	31.1335	31.1335	0.00
27.02.2026 11:00	31.3298	31.3298	31.3298	31.3298	12.00
27.02.2026 11:30	31.2958	31.2958	31.2958	31.2958	12.00
27.02.2026 12:00	31.0075	31.0075	31.0075	31.0075	13.00
27.02.2026 12:30	30.9056	30.9056	30.9056	30.9056	588.00
27.02.2026 13:00	31.01	30.853	31	30.853	108.00
27.02.2026 13:30	30.9	30.875	30.875	30.9	5,808.00
27.02.2026 14:00	30.995	30.875	30.8971	30.995	9,452.00
27.02.2026 14:30	30.98	30.97	30.98	30.97	6,177.00
27.02.2026 15:00	30.885	30.83	30.885	30.83	12,315.00
27.02.2026 15:30	30.784	30.784	30.784	30.784	99,946.00
27.02.2026 16:00	30.784	30.7612	30.7639	30.7612	33,827.00
27.02.2026 16:30	30.795	30.2927	30.7894	30.2927	88,965.00
27.02.2026 17:00	30.7099	30.2671	30.2671	30.3181	120,804.00
27.02.2026 17:30	30.2982	30.2628	30.2982	30.2942	40,306.00
27.02.2026 18:00	30.2463	30.155	30.155	30.2463	40,320.00
02.03.2026 16:00	29.0224	29.0224	29.0224	29.0224	780.00
02.03.2026 16:30	29.3336	29.1332	29.1332	29.3336	6,681.00
02.03.2026 17:00	29.4084	29.01	29.4084	29.3574	62,700.00
02.03.2026 17:30	29.18	29.0255	29.0255	29.18	22,762.00
02.03.2026 18:00	29.18	29.18	29.18	29.18	2,253,768.00
03.03.2026 10:00	28.5249	28.1227	28.5	28.1227	187.00
03.03.2026 10:30	28.1891	27.84	28.1891	27.8611	1,241.00
03.03.2026 11:00	28.1524	28.0664	28.0664	28.1157	726.00
03.03.2026 11:30	28.0415	27.9309	28.0415	27.9309	522.00
03.03.2026 12:00	27.8935	27.845	27.8935	27.845	585.00
03.03.2026 12:30	27.7246	27.5762	27.5762	27.6743	1,094.00
03.03.2026 13:00	27.7497	27.5839	27.7497	27.663	28,432.00
03.03.2026 13:30	27.8073	27.7037	27.7037	27.8073	15,229.00
03.03.2026 14:00	27.8823	27.7424	27.7424	27.8502	40,867.00
03.03.2026 14:30	27.8652	27.8242	27.8242	27.8652	15,362.00
03.03.2026 15:00	27.8521	27.7622	27.8521	27.7656	35,865.00
03.03.2026 15:30	27.7324	27.6351	27.7324	27.6351	25,564.00
03.03.2026 16:00	27.5309	27.4731	27.5245	27.5081	25,482.00
03.03.2026 16:30	27.5608	27.5608	27.5608	27.5608	185,830.00
03.03.2026 17:00	27.5608	27.4669	27.5608	27.4669	20,468.00
03.03.2026 17:30	27.6829	27.4154	27.4154	27.6829	30,814.00
03.03.2026 18:00	27.976	27.355	27.7936	27.8532	218,513.00
04.03.2026 11:00	28.0103	28.0103	28.0103	28.0103	134,435.00
04.03.2026 11:30	28.0103	28.0002	28.0103	28.0002	13,551.00
04.03.2026 12:00	28.3775	28.0569	28.3775	28.0569	12,886.00
04.03.2026 12:30	28.0569	28.0569	28.0569	28.0569	268,917.00
04.03.2026 13:00	28.0569	28.0569	28.0569	28.0569	268,917.00
04.03.2026 13:30	28.0569	28.0569	28.0569	28.0569	268,917.00
04.03.2026 14:00	28.0569	28.0569	28.0569	28.0569	268,917.00
04.03.2026 14:30	28.2533	27.875	28.2533	27.875	32,517.00
04.03.2026 15:00	28.2826	28.2728	28.2826	28.2728	45,271.00
04.03.2026 15:30	28.2728	28.2728	28.2728	28.2728	869,534.00
04.03.2026 16:00	28.4525	28.4525	28.4525	28.4525	885,103.00
04.03.2026 16:30	28.5199	28.4525	28.4525	28.5199	50,431.00
04.03.2026 17:00	28.6575	28.6087	28.6575	28.6087	51,166.00
04.03.2026 17:30	28.6289	28.622	28.622	28.6289	55,158.00
04.03.2026 18:00	28.6289	28.6289	28.6289	28.6289	2,932,980.00
05.03.2026 10:00	28.4332	28.3801	28.4332	28.3801	232.00
05.03.2026 10:30	28.4662	28.4385	28.4385	28.4662	467.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.03.2025	22.76	22.16	22.76	22.53	3,064.00
07.03.2025	22.29	21.91	21.91	22.23	1,954.00
10.03.2025	22.29	21.20	22.29	21.31	15,614.00
11.03.2025	21.36	21.21	21.21	21.37	39,909.00
12.03.2025	21.55	21.33	21.33	21.51	8,949.00
13.03.2025	21.60	21.05	21.05	21.42	10,339.00
14.03.2025	22.14	21.10	21.24	21.93	1,992.00
17.03.2025	21.99	21.88	21.93	21.88	4,492.00
18.03.2025	22.82	22.35	22.35	22.82	15,403.00
19.03.2025	22.78	22.71	22.73	22.78	4,099.00
20.03.2025	22.78	22.17	22.78	22.30	2,059.00
21.03.2025	22.30	22.30	22.30	22.30	2,059.00
24.03.2025	22.91	22.78	22.78	22.86	2,102.00
25.03.2025	23.18	23.14	23.14	23.18	730.00
26.03.2025	23.32	23.30	23.30	23.32	1,613.00
27.03.2025	23.32	23.32	23.32	23.32	1,613.00
28.03.2025	22.33	22.04	22.11	22.08	3,455.00
31.03.2025	21.65	21.47	21.65	21.47	1,083.00
01.04.2025	22.08	22.08	22.08	22.08	218.00
02.04.2025	22.39	22.12	22.12	22.39	960.00
03.04.2025	21.53	20.87	21.53	20.87	11,813.00
04.04.2025	19.94	18.50	19.94	18.50	2,765.00
07.04.2025	18.19	17.19	17.19	17.97	6,712.00
08.04.2025	18.86	18.52	18.64	18.86	2,772.00
09.04.2025	18.86	18.86	18.86	18.86	2,772.00
10.04.2025	19.55	19.39	19.55	19.39	1,117.00
11.04.2025	19.39	19.39	19.39	19.39	1,117.00
14.04.2025	20.38	20.17	20.25	20.38	7,985.00
15.04.2025	20.83	20.26	20.36	20.84	3,928.00
16.04.2025	20.75	20.55	20.55	20.75	1,128.00
17.04.2025	20.75	20.75	20.75	20.75	1,128.00
22.04.2025	20.94	20.82	20.94	20.85	4,185.00
23.04.2025	22.09	21.58	21.58	22.09	6,990.00
24.04.2025	22.03	21.71	21.71	22.03	3,051.00
25.04.2025	22.40	22.40	22.40	22.40	274.00
28.04.2025	22.68	22.54	22.68	22.54	1,467.00
29.04.2025	23.37	22.82	23.15	23.30	10,855.00
30.04.2025	22.71	22.71	22.71	22.71	494.00
02.05.2025	23.52	23.11	23.28	23.48	31,908.00
05.05.2025	23.84	23.84	23.84	23.84	486.00
06.05.2025	24.00	23.35	24.00	23.52	13,912.00
07.05.2025	23.76	23.49	23.76	23.59	2,406.00
08.05.2025	23.80	23.59	23.77	23.60	3,521.00
09.05.2025	24.17	24.12	24.12	24.16	1,284.00
12.05.2025	24.92	24.60	24.83	24.61	2,358.00
13.05.2025	24.78	24.54	24.56	24.73	7,482.00
14.05.2025	24.66	24.46	24.54	24.66	3,221.00
15.05.2025	25.12	24.73	24.73	25.12	2,458.00
16.05.2025	25.05	24.89	25.05	24.93	7,242.00
19.05.2025	25.39	25.03	25.03	25.18	4,084.00
20.05.2025	25.32	25.17	25.31	25.24	3,734.00
21.05.2025	25.24	25.24	25.24	25.24	3,734.00
22.05.2025	25.19	25.02	25.02	25.15	1,423.00
23.05.2025	24.81	23.41	24.81	23.98	7,685.00
26.05.2025	24.43	24.43	24.43	24.44	447.00
27.05.2025	24.84	24.84	24.84	24.84	924.00
28.05.2025	24.81	24.40	24.81	24.40	866.00
29.05.2025	24.48	24.44	24.48	24.45	1,325.00
30.05.2025	24.58	24.49	24.49	24.50	2,134.00
02.06.2025	24.50	24.50	24.50	24.50	2,134.00
03.06.2025	24.38	24.22	24.22	24.38	2,885.00
04.06.2025	24.32	24.07	24.32	24.13	4,962.00
05.06.2025	24.27	24.20	24.23	24.28	1,370.00
06.06.2025	24.74	24.68	24.69	24.68	1,958.00
09.06.2025	24.73	24.65	24.73	24.68	2,846.00
10.06.2025	24.70	24.42	24.70	24.47	2,202.00
11.06.2025	24.69	24.69	24.69	24.69	576.00
12.06.2025	24.69	24.69	24.69	24.69	576.00
13.06.2025	23.86	23.57	23.86	23.84	13,420.00
16.06.2025	24.41	24.33	24.33	24.41	884.00
17.06.2025	24.15	23.93	23.93	23.94	7,338.00
18.06.2025	24.18	24.05	24.18	24.12	5,918.00
19.06.2025	23.97	23.84	23.97	23.84	872.00
20.06.2025	24.13	24.13	24.13	24.13	910.00
23.06.2025	24.15	23.77	24.12	23.97	7,149.00
24.06.2025	25.02	24.61	24.61	25.03	8,834.00
25.06.2025	25.16	24.83	24.97	25.15	15,106.00
26.06.2025	25.57	25.35	25.48	25.49	6,812.00
27.06.2025	25.79	25.53	25.65	25.79	1,421.00
30.06.2025	25.54	24.92	25.54	25.19	13,954.00
01.07.2025	24.69	24.28	24.67	24.28	4,225.00
02.07.2025	24.28	24.28	24.28	24.28	4,225.00
03.07.2025	24.83	24.62	24.73	24.83	12,161.00
04.07.2025	24.79	24.34	24.79	24.42	6,631.00
07.07.2025	24.77	24.59	24.59	24.77	3,778.00
08.07.2025	25.07	25.03	25.07	25.04	346.00
09.07.2025	25.75	25.45	25.61	25.75	4,595.00
10.07.2025	25.75	25.75	25.75	25.75	4,595.00
11.07.2025	25.31	25.29	25.29	25.29	1,992.00
14.07.2025	25.31	25.31	25.31	25.31	182.00
15.07.2025	25.59	25.59	25.59	25.59	421.00
16.07.2025	25.64	25.64	25.64	25.64	930.00
17.07.2025	25.64	25.64	25.64	25.64	930.00
18.07.2025	25.64	25.64	25.64	25.64	0.00
21.07.2025	26.10	25.98	25.98	26.10	5,519.00
22.07.2025	25.88	25.83	25.88	25.84	13,408.00
23.07.2025	25.83	25.83	25.83	25.84	13,408.00
24.07.2025	28.79	27.55	27.55	28.79	6,235.00
25.07.2025	28.42	28.00	28.00	28.40	1,739.00
28.07.2025	28.31	28.06	28.31	28.09	1,200.00
29.07.2025	28.75	28.43	28.45	28.76	2,294.00
30.07.2025	29.05	28.96	28.97	29.05	2,887.00
31.07.2025	29.36	29.04	29.36	29.04	1,820.00
01.08.2025	28.55	28.02	28.55	28.02	1,669.00
04.08.2025	28.81	28.81	28.81	28.81	357.00
05.08.2025	29.27	29.27	29.27	29.27	369.00
06.08.2025	29.40	29.40	29.40	29.40	369.00
07.08.2025	30.45	30.45	30.45	30.45	319.00
08.08.2025	30.83	30.55	30.62	30.83	1,244.00
11.08.2025	31.25	30.93	31.25	31.09	173.00
12.08.2025	31.10	31.10	31.10	31.10	19.00
13.08.2025	31.26	31.14	31.26	31.14	850.00
14.08.2025	31.23	31.23	31.23	31.23	304.00
15.08.2025	31.23	31.23	31.23	31.23	304.00
18.08.2025	31.23	31.23	31.23	31.23	0.00
19.08.2025	31.23	31.23	31.23	31.23	0.00
20.08.2025	31.23	31.23	31.23	31.23	0.00
21.08.2025	31.23	31.23	31.23	31.23	0.00
22.08.2025	31.23	31.23	31.23	31.23	0.00
25.08.2025	31.23	31.23	31.23	31.23	0.00
26.08.2025	31.24	31.16	31.20	31.24	686.00
27.08.2025	31.24	31.24	31.24	31.24	686.00
28.08.2025	31.24	31.24	31.24	31.24	0.00
29.08.2025	31.24	31.24	31.24	31.24	0.00
01.09.2025	30.16	30.16	30.16	30.16	496.00
02.09.2025	30.16	30.16	30.16	30.16	496.00
03.09.2025	30.16	30.16	30.16	30.16	0.00
04.09.2025	30.16	30.16	30.16	30.16	0.00
05.09.2025	30.16	30.16	30.16	30.16	0.00
08.09.2025	29.85	29.85	29.85	29.86	359.00
09.09.2025	29.85	29.85	29.85	29.86	359.00
10.09.2025	30.94	30.94	30.94	30.94	284.00
11.09.2025	30.94	30.94	30.94	30.94	284.00
12.09.2025	30.94	30.94	30.94	30.94	0.00
15.09.2025	30.94	30.94	30.94	30.94	0.00
16.09.2025	30.94	30.94	30.94	30.94	0.00
17.09.2025	30.94	30.94	30.94	30.94	0.00
18.09.2025	31.37	30.22	31.03	30.38	3,097,528.00
19.09.2025	30.58	30.38	30.42	30.58	13,391,870.00
22.09.2025	30.72	30.72	30.72	30.72	5,869,754.00
23.09.2025	31.21	30.82	30.82	30.98	629,885.00
24.09.2025	30.86	30.70	30.76	30.73	4,762,092.00
25.09.2025	30.50	29.99	30.50	30.21	3,523,837.00
26.09.2025	30.65	30.24	30.36	30.49	2,897,056.00
29.09.2025	30.25	30.14	30.17	30.25	3,161,557.00
30.09.2025	29.92	29.92	29.92	29.92	3,303,676.00
01.10.2025	30.28	29.65	29.66	30.07	4,229,234.00
02.10.2025	30.33	29.98	30.25	30.04	2,351,656.00
03.10.2025	30.33	30.17	30.24	30.24	1,696,199.00
06.10.2025	30.22	29.71	30.15	29.87	2,630,713.00
07.10.2025	29.95	29.80	29.80	29.95	5,065,260.00
08.10.2025	30.49	30.36	30.36	30.48	4,574,872.00
10.10.2025	30.70	30.18	30.54	30.18	2,405,316.00
13.10.2025	30.49	30.21	30.41	30.49	1,794,961.00
14.10.2025	30.22	30.05	30.22	30.10	3,083,144.00
15.10.2025	30.27	30.14	30.27	30.14	2,911,113.00
16.10.2025	30.39	30.24	30.27	30.39	3,178,808.00
17.10.2025	29.22	28.26	28.64	28.61	8,363,813.00
20.10.2025	29.16	28.91	29.02	29.09	4,845,350.00
21.10.2025	28.90	28.84	28.90	28.88	2,923,331.00
22.10.2025	28.72	28.67	28.71	28.72	3,306,128.00
23.10.2025	28.67	28.56	28.67	28.62	2,842,618.00
24.10.2025	28.89	28.72	28.83	28.89	2,424,491.00
27.10.2025	29.15	28.92	28.92	29.15	2,673,300.00
28.10.2025	29.57	29.13	29.31	29.53	4,316,112.00
29.10.2025	31.51	29.99	29.99	31.04	5,873,545.00
30.10.2025	31.19	31.06	31.06	31.19	3,261,058.00
31.10.2025	30.93	30.79	30.85	30.87	2,740,974.00
03.11.2025	31.66	30.92	30.94	31.38	3,721,092.00
04.11.2025	31.44	30.78	30.78	31.44	2,527,938.00
05.11.2025	31.54	31.11	31.23	31.51	1,983,641.00
06.11.2025	31.67	31.25	31.45	31.25	1,869,351.00
07.11.2025	31.56	31.00	31.52	31.08	3,267,251.00

צרו איתנו קשר *5988