גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנסולדט

Hensoldt

מניה HAG Germany-CB EUR

שער

78.40

שינוי

+5.20%

שינוי ב EUR

3.88

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	74.3	74.3	74.3	74.3	0.00
10:20	76.4	76.4	76.4	76.4	12,047.00
10:30	76.95	76.95	76.95	76.95	10,340.00
10:40	78.15	78.15	78.15	78.15	11,284.00
10:50	78	78	78	78	7,141.00
11:00	78.025	78.025	78.025	78.025	7,019.00
11:10	77.85	77.85	77.85	77.85	14,011.00
11:20	77.075	77.075	77.075	77.075	19,786.00
11:30	77	77	77	77	25,112.00
11:40	77.9	77.9	77.9	77.9	28,693.00
11:50	79	79	79	79	8,851.00
12:00	79.3	79.3	79.3	79.3	10,532.00
12:10	79.55	79.55	79.55	79.55	10,497.00
12:20	80	80	80	80	16,730.00
12:30	79.95	79.95	79.95	79.95	19,394.00
12:40	78.9	78.9	78.9	78.9	13,372.00
12:50	79.5	79.5	79.5	79.5	8,219.00
13:00	79.8	79.8	79.8	79.8	9,035.00
13:10	80.6	80.6	80.6	80.6	9,228.00
13:20	80.6	80.6	80.6	80.6	7,270.00
13:30	80.45	80.45	80.45	80.45	7,911.00
13:40	80.15	80.15	80.15	80.15	8,030.00
13:50	80.1	80.1	80.1	80.1	32,232.00
14:00	79.85	79.85	79.85	79.85	8,176.00
14:10	79.15	79.15	79.15	79.15	22,446.00
14:20	79.2	79.2	79.2	79.2	8,165.00
14:30	80.15	80.15	80.15	80.15	12,876.00
14:40	79.65	79.65	79.65	79.65	3,776.00
14:50	79.1	79.1	79.1	79.1	5,346.00
15:00	79.3	79.3	79.3	79.3	6,441.00
15:10	74.5	74.5	74.5	74.5	26,911.00
15:20	75.85	75.85	75.85	75.85	55,666.00
15:30	75.95	75.95	75.95	75.95	34,953.00
15:40	76.85	76.85	76.85	76.85	22,273.00
15:50	77.1	77.1	77.1	77.1	13,310.00
16:00	76.25	76.25	76.25	76.25	36,942.00
16:10	76.7	76.7	76.7	76.7	22,187.00
16:20	76.65	76.65	76.65	76.65	12,839.00
16:30	77.325	77.325	77.325	77.325	10,460.00
16:40	78.15	78.15	78.15	78.15	11,648.00
16:50	78.9	78.9	78.9	78.9	6,234.00
17:00	77.8	77.8	77.8	77.8	9,624.00
17:10	76.55	76.55	76.55	76.55	21,727.00
17:20	77.1	77.1	77.1	77.1	13,235.00
17:30	77.1	77.1	77.1	77.1	12,899.00
17:40	76.85	76.85	76.85	76.85	18,561.00
17:50	77.4	77.4	77.4	77.4	15,514.00
18:00	77.65	77.65	77.65	77.65	22,077.00
18:10	77.925	77.925	77.925	77.925	11,447.00
18:20	78.4	78.4	78.4	78.4	32,183.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.03.2025 10:30	65.65	64.825	64.85	65.35	547,595.00
13.03.2025 11:00	66.55	65.5	65.6	65.95	526,841.00
13.03.2025 11:30	66.85	65.9	66.05	66.85	539,106.00
13.03.2025 12:00	67.25	66.525	66.9	66.95	584,584.00
13.03.2025 12:30	67.3	66.6	66.75	66.9	440,148.00
13.03.2025 13:00	67.5	66.75	67.25	66.8	577,813.00
13.03.2025 13:30	66.9	66.5	66.8	66.65	454,287.00
13.03.2025 14:00	67.4	66.35	66.5	67.35	566,684.00
13.03.2025 14:30	67.75	67.15	67.45	67.4	572,510.00
13.03.2025 15:00	67.7	66.725	67.3	66.85	763,496.00
13.03.2025 15:30	67.3	66.8	66.95	66.85	501,367.00
13.03.2025 16:00	67.9	66.8	66.8	67.55	518,167.00
13.03.2025 16:30	68.2	66.9	67.5	67.9	464,884.00
13.03.2025 17:00	68.2	67.55	67.95	67.7	524,349.00
13.03.2025 17:30	67.75	67.05	67.5	67.4	508,236.00
13.03.2025 18:00	67.6	67.3	67.4	67.4	702,161.00
14.03.2025 10:00	69	66.775	66.775	68.7	32,100.00
14.03.2025 10:30	69.25	68.15	68.8	69.15	79,331.00
14.03.2025 11:00	69.25	68.7	69.15	68.8	153,537.00
14.03.2025 11:30	69.8	68.45	68.85	69.6	153,925.00
14.03.2025 12:00	70.5	69.6	69.65	70.1	231,620.00
14.03.2025 12:30	70.65	69.9	70	70.5	357,927.00
14.03.2025 13:00	70.9	70	70.5	70.325	560,105.00
14.03.2025 13:30	71.05	70.35	70.45	70.9	707,931.00
14.03.2025 14:00	71.45	70.7	71	70.95	646,071.00
14.03.2025 14:30	71.2	70.65	70.9	71.2	665,711.00
14.03.2025 15:00	71.5	70.95	71.2	71.1	834,693.00
14.03.2025 15:30	71.65	71	71.15	71.15	597,496.00
14.03.2025 16:00	71.4	69.3	71.25	70.4	726,473.00
14.03.2025 16:30	70.8	70.05	70.4	70.75	555,862.00
14.03.2025 17:00	71.85	70.65	70.85	71.85	813,398.00
14.03.2025 17:30	71.95	71.1	71.75	71.5	1,146,290.00
14.03.2025 18:00	72	71.25	71.45	71.95	1,277,452.00
17.03.2025 10:00	74.35	71.725	74.25	72.1	218,979.00
17.03.2025 10:30	73.625	72.05	72.1	73.4	534,798.00
17.03.2025 11:00	74.25	73.05	73.4	73.875	859,443.00
17.03.2025 11:30	74.55	73.55	73.7	74.55	844,405.00
17.03.2025 12:00	75.25	74.65	74.675	75.15	1,059,023.00
17.03.2025 12:30	76.05	74.85	75.15	76.05	1,257,477.00
17.03.2025 13:00	76.5	75.3	76.1	75.7	1,440,966.00
17.03.2025 13:30	75.85	74.15	75.8	74.7	1,430,224.00
17.03.2025 14:00	75.5	74.65	74.75	75.3	1,140,693.00
17.03.2025 14:30	76	75.3	75.3	75.425	1,239,382.00
17.03.2025 15:00	76	75	75.35	75.75	1,399,006.00
17.03.2025 15:30	75.95	75.35	75.75	75.95	142,266.00
17.03.2025 16:00	75.7	74.8	75.075	75.275	529,571.00
17.03.2025 16:30	75.5	74.95	75.25	75.05	658,394.00
17.03.2025 17:00	75.85	75.05	75.15	75.55	542,198.00
17.03.2025 17:30	76.15	75.4	75.4	75.75	518,062.00
17.03.2025 18:00	75.8	73.8	75.35	74.5	825,267.00
18.03.2025 10:00	77.6	73.9	75.15	77.25	273,823.00
18.03.2025 10:30	78.75	77.25	77.25	77.9	827,298.00
18.03.2025 11:00	78.175	76.35	77.95	77.55	1,576,244.00
18.03.2025 11:30	79.55	77.3	77.6	79.55	2,255,667.00
18.03.2025 12:00	80.15	79.25	79.4	79.45	2,738,644.00
18.03.2025 12:30	80.15	78.55	79.45	80.15	2,725,420.00
18.03.2025 13:00	80.95	80.05	80.3	80.2	3,155,469.00
18.03.2025 13:30	80.525	79.65	80.25	79.8	3,607,712.00
18.03.2025 14:00	80.15	78.6	79.8	79.8	3,913,393.00
18.03.2025 14:30	79.85	78.625	79.6	78.9	3,546,223.00
18.03.2025 15:00	78.7	74.5	78.7	75.8	6,826,259.00
18.03.2025 15:30	77.45	75.9	75.9	76.95	1,147,271.00
18.03.2025 16:00	77.75	76.475	76.475	77.75	1,614,484.00
18.03.2025 16:30	79.1	77.65	77.85	78.05	1,868,378.00
18.03.2025 17:00	78.1	76.45	78	77.25	2,018,307.00
18.03.2025 17:30	77.9	76.7	77.35	77.9	2,234,859.00
18.03.2025 18:00	79	77.8	77.85	78.45	2,491,383.00

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

צרו איתנו קשר *5988