גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > דויטשה בנק > גרפים

עדכון אחרון 17:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דויטשה בנק

Deutsche Bank

מניה DB ניו-יורק USD

שער

16.165

שינוי

-3.78%

שינוי ב USD

-0.63

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
16:30					0.00
16:40	16.095	16.095	16.095	16.095	0.00
16:50	16.165	16.165	16.165	16.165	114,237.00
17:00	16.1601	16.1601	16.1601	16.1601	57,886.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	17.015	16.975	16.985	17.005	83,185.00
18.11.2024 17:30	17.1	17.005	17.005	17.085	142,543.00
18.11.2024 18:00	17.095	17.065	17.095	17.0754	245,410.00
18.11.2024 18:30	17.13	17.08	17.08	17.115	235,137.00
18.11.2024 19:00	17.125	17.085	17.1117	17.095	221,762.00
18.11.2024 19:30	17.1297	17.08	17.0911	17.115	275,960.00
18.11.2024 20:00	17.12	17.105	17.11	17.105	281,370.00
18.11.2024 20:30	17.105	17.07	17.0909	17.105	410,684.00
18.11.2024 21:00	17.115	17.07	17.105	17.08	199,089.00
18.11.2024 21:30	17.08	17.06	17.075	17.075	341,348.00
18.11.2024 22:00	17.1	17.07	17.075	17.09	546,468.00
18.11.2024 22:30	17.105	17.085	17.0901	17.09	599,445.00
19.11.2024 16:30	16.665	16.59	16.62	16.62	75,433.00
19.11.2024 17:00	16.7	16.61	16.625	16.685	131,199.00
19.11.2024 17:30	16.81	16.69	16.695	16.7446	201,595.00
19.11.2024 18:00	16.8104	16.735	16.745	16.8104	203,231.00
19.11.2024 18:30	16.825	16.79	16.8	16.8001	733,068.00
19.11.2024 19:00	16.805	16.77	16.805	16.775	425,924.00
19.11.2024 19:30	16.78	16.745	16.745	16.76	739,098.00
19.11.2024 20:00	16.79	16.74	16.76	16.79	593,435.00
19.11.2024 20:30	16.81	16.7701	16.78	16.805	702,136.00
19.11.2024 21:00	16.81	16.785	16.8041	16.795	787,190.00
19.11.2024 21:30	16.8	16.765	16.79	16.795	869,947.00
19.11.2024 22:00	16.8	16.78	16.8	16.79	1,141,500.00
19.11.2024 22:30	16.805	16.78	16.79	16.8	1,310,277.00
20.11.2024 16:30	16.88	16.71	16.86	16.71	73,994.00
20.11.2024 17:00	16.7401	16.685	16.74	16.7399	103,968.00
20.11.2024 17:30	16.775	16.73	16.74	16.775	129,016.00
20.11.2024 18:00	16.78	16.7	16.7705	16.7299	302,425.00
20.11.2024 18:30	16.76	16.705	16.735	16.755	342,255.00
20.11.2024 19:00	16.76	16.73	16.76	16.755	301,069.00
20.11.2024 19:30	16.775	16.75	16.755	16.755	449,681.00
20.11.2024 20:00	16.765	16.74	16.7607	16.755	297,842.00
20.11.2024 20:30	16.755	16.7	16.755	16.735	434,653.00
20.11.2024 21:00	16.75	16.721	16.735	16.74	438,331.00
20.11.2024 21:30	16.77	16.74	16.74	16.77	591,794.00
20.11.2024 22:00	16.77	16.753	16.755	16.76	452,972.00
20.11.2024 22:30	16.7899	16.76	16.76	16.775	679,848.00
21.11.2024 16:30	16.78	16.69	16.755	16.7307	27,254.00
21.11.2024 17:00	16.81	16.73	16.74	16.75	82,796.00
21.11.2024 17:30	16.855	16.7402	16.75	16.84	159,341.00
21.11.2024 18:00	16.855	16.775	16.855	16.795	366,683.00
21.11.2024 18:30	16.84	16.79	16.795	16.82	767,667.00
21.11.2024 19:00	16.82	16.75	16.82	16.82	909,857.00
21.11.2024 19:30	16.845	16.805	16.815	16.835	801,595.00
21.11.2024 20:00	16.865	16.84	16.84	16.845	914,393.00
21.11.2024 20:30	16.865	16.84	16.845	16.865	1,033,616.00
21.11.2024 21:00	16.87	16.835	16.8612	16.8571	1,258,839.00
21.11.2024 21:30	16.865	16.845	16.855	16.85	826,831.00
21.11.2024 22:00	16.855	16.84	16.85	16.85	885,804.00
21.11.2024 22:30	16.85	16.81	16.845	16.81	1,210,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	12.20	12.14	12.16	12.15	917,828.00
27.11.2023	12.17	12.05	12.14	12.09	1,492,905.00
28.11.2023	12.20	12.09	12.12	12.16	1,480,940.00
29.11.2023	12.43	12.26	12.27	12.37	2,421,717.00
30.11.2023	12.52	12.42	12.48	12.45	3,163,340.00
01.12.2023	12.60	12.42	12.42	12.59	2,234,698.00
04.12.2023	12.56	12.43	12.47	12.49	2,355,176.00
05.12.2023	12.54	12.44	12.47	12.46	2,710,787.00
06.12.2023	12.65	12.44	12.54	12.45	2,183,440.00
07.12.2023	12.54	12.35	12.40	12.53	2,190,911.00
08.12.2023	12.78	12.59	12.61	12.77	2,664,320.00
11.12.2023	12.84	12.70	12.79	12.81	2,230,824.00
12.12.2023	12.90	12.80	12.83	12.88	1,985,888.00
13.12.2023	13.02	12.68	12.79	12.99	3,179,047.00
14.12.2023	13.23	12.98	13.00	13.13	4,240,822.00
15.12.2023	13.22	13.11	13.15	13.14	2,601,879.00
18.12.2023	13.13	13.03	13.10	13.07	1,923,962.00
19.12.2023	13.26	13.15	13.17	13.25	1,829,174.00
20.12.2023	13.50	13.29	13.47	13.30	3,001,286.00
21.12.2023	13.55	13.41	13.53	13.52	4,334,120.00
22.12.2023	13.68	13.58	13.62	13.66	2,388,406.00
26.12.2023	13.75	13.65	13.70	13.73	1,475,621.00
27.12.2023	13.81	13.69	13.71	13.77	1,707,860.00
28.12.2023	13.72	13.61	13.69	13.62	1,443,299.00
29.12.2023	13.65	13.51	13.64	13.55	1,187,787.00
02.01.2024	13.71	13.55	13.60	13.61	2,093,620.00
03.01.2024	13.42	13.30	13.37	13.34	2,716,884.00
04.01.2024	13.73	13.60	13.61	13.62	2,475,381.00
05.01.2024	13.88	13.68	13.68	13.73	2,588,727.00
08.01.2024	14.01	13.86	13.90	14.01	2,712,365.00
09.01.2024	13.91	13.80	13.89	13.82	2,476,352.00
10.01.2024	14.02	13.89	13.91	13.97	2,672,751.00
11.01.2024	13.65	13.28	13.60	13.45	4,815,395.00
12.01.2024	13.35	13.01	13.27	13.09	5,847,585.00
16.01.2024	12.94	12.77	12.85	12.83	3,334,648.00
17.01.2024	12.85	12.69	12.71	12.80	2,610,498.00
18.01.2024	13.01	12.88	12.97	13.01	2,260,383.00
19.01.2024	13.01	12.82	12.91	13.01	2,653,943.00
22.01.2024	13.05	12.92	13.00	12.96	2,007,972.00
23.01.2024	13.07	12.96	13.03	13.05	1,803,221.00
24.01.2024	13.35	13.19	13.27	13.20	2,080,991.00
25.01.2024	13.22	13.04	13.22	13.13	2,167,180.00
26.01.2024	13.19	13.09	13.16	13.11	1,577,806.00
29.01.2024	12.98	12.88	12.98	12.98	1,969,190.00
30.01.2024	13.16	13.06	13.06	13.12	2,056,709.00
31.01.2024	13.15	12.84	13.14	12.85	4,867,341.00
01.02.2024	13.74	13.32	13.68	13.60	7,653,930.00
02.02.2024	13.89	13.65	13.71	13.83	5,325,423.00
05.02.2024	13.61	13.35	13.60	13.48	3,737,617.00
06.02.2024	13.30	13.16	13.25	13.19	3,650,333.00
07.02.2024	12.78	12.47	12.76	12.58	8,547,222.00
08.02.2024	12.65	12.49	12.61	12.58	3,443,072.00
09.02.2024	12.56	12.43	12.50	12.54	2,829,963.00
12.02.2024	12.89	12.66	12.66	12.85	3,697,596.00
13.02.2024	12.75	12.58	12.74	12.66	2,903,920.00
14.02.2024	12.89	12.73	12.81	12.83	3,001,776.00
15.02.2024	13.00	12.75	12.78	12.98	2,661,686.00
16.02.2024	13.04	12.85	13.01	12.87	1,752,230.00
20.02.2024	12.97	12.79	12.82	12.97	2,428,962.00
21.02.2024	13.01	12.87	12.92	12.97	2,114,655.00
22.02.2024	13.34	13.20	13.26	13.22	2,865,923.00
23.02.2024	13.46	13.35	13.39	13.38	2,620,844.00
26.02.2024	13.43	13.22	13.38	13.27	2,279,940.00
27.02.2024	13.47	13.30	13.31	13.45	2,505,899.00
28.02.2024	13.47	13.38	13.42	13.38	1,949,931.00
29.02.2024	13.51	13.31	13.47	13.43	2,335,304.00
01.03.2024	13.63	13.43	13.56	13.59	3,280,323.00
04.03.2024	13.70	13.59	13.59	13.59	2,413,622.00
05.03.2024	13.80	13.57	13.57	13.67	2,685,405.00
06.03.2024	13.79	13.63	13.77	13.68	2,690,505.00
07.03.2024	13.95	13.76	13.76	13.94	2,580,199.00
08.03.2024	14.11	13.91	14.01	13.97	3,408,398.00
11.03.2024	14.29	14.05	14.07	14.29	3,562,730.00
12.03.2024	14.95	14.63	14.79	14.88	6,110,340.00
13.03.2024	15.02	14.83	14.95	14.85	3,689,297.00
14.03.2024	14.82	14.62	14.77	14.70	3,579,657.00
15.03.2024	14.96	14.79	14.85	14.82	5,891,635.00
18.03.2024	14.75	14.61	14.74	14.63	5,010,691.00
19.03.2024	15.04	14.86	14.99	14.89	3,586,534.00
20.03.2024	15.02	14.68	14.71	14.99	3,590,199.00
21.03.2024	15.23	15.08	15.08	15.22	5,181,355.00
22.03.2024	15.36	15.24	15.28	15.30	3,246,896.00
25.03.2024	15.39	15.26	15.30	15.27	2,483,848.00
26.03.2024	15.49	15.36	15.46	15.36	2,425,240.00
27.03.2024	15.97	15.77	15.80	15.96	4,392,117.00
28.03.2024	15.82	15.71	15.78	15.77	4,021,153.00
01.04.2024	15.85	15.65	15.77	15.71	3,387,177.00
02.04.2024	15.71	15.61	15.65	15.69	3,585,649.00
03.04.2024	16.17	15.89	15.90	16.15	2,761,752.00
04.04.2024	16.33	15.94	16.26	15.95	3,263,069.00
05.04.2024	16.04	15.85	15.90	15.94	2,459,701.00
08.04.2024	16.19	16.09	16.12	16.16	2,237,614.00
09.04.2024	16.15	15.82	16.12	15.90	2,152,283.00
10.04.2024	16.20	15.90	15.94	15.99	4,822,593.00
11.04.2024	15.79	15.50	15.78	15.73	4,074,272.00
12.04.2024	15.84	15.57	15.77	15.65	3,640,630.00
15.04.2024	15.96	15.45	15.91	15.51	3,196,656.00
16.04.2024	15.47	15.27	15.41	15.37	3,454,577.00
17.04.2024	15.72	15.42	15.54	15.67	8,767,438.00
18.04.2024	15.89	15.60	15.64	15.81	7,554,442.00
19.04.2024	16.01	15.84	15.90	15.91	4,599,632.00
22.04.2024	16.26	16.03	16.06	16.24	2,203,262.00
23.04.2024	16.50	16.28	16.28	16.50	3,042,337.00
24.04.2024	16.51	16.30	16.39	16.48	3,024,301.00
25.04.2024	17.95	17.50	17.52	17.92	6,901,561.00
26.04.2024	17.90	17.60	17.85	17.77	4,118,668.00
29.04.2024	16.33	15.94	16.14	16.24	6,113,778.00
30.04.2024	16.25	16.02	16.13	16.05	1,611,171.00
01.05.2024	16.40	16.05	16.05	16.17	2,151,428.00
02.05.2024	16.24	16.06	16.18	16.19	1,717,065.00
03.05.2024	16.49	16.30	16.35	16.47	1,853,069.00
06.05.2024	16.91	16.76	16.79	16.90	2,090,275.00
07.05.2024	17.41	17.19	17.31	17.29	2,482,951.00
08.05.2024	17.28	17.12	17.14	17.26	1,553,145.00
09.05.2024	17.32	17.13	17.27	17.18	1,329,170.00
10.05.2024	17.19	17.07	17.14	17.14	2,351,523.00
13.05.2024	17.16	17.02	17.12	17.04	1,450,792.00
14.05.2024	17.45	17.20	17.26	17.45	1,513,984.00
15.05.2024	17.53	17.42	17.46	17.53	2,245,940.00
16.05.2024	17.29	17.14	17.27	17.17	2,203,131.00
17.05.2024	17.09	16.85	16.89	17.08	1,416,274.00
20.05.2024	17.03	16.89	16.97	16.95	1,400,057.00
21.05.2024	16.91	16.73	16.80	16.88	1,693,463.00
22.05.2024	16.94	16.69	16.91	16.73	1,168,758.00
23.05.2024	16.94	16.66	16.90	16.70	1,327,547.00
24.05.2024	17.08	16.80	16.82	17.05	1,353,843.00
28.05.2024	17.10	16.92	17.01	17.00	1,308,637.00
29.05.2024	16.65	16.52	16.59	16.56	914,077.00
30.05.2024	16.81	16.66	16.70	16.74	1,783,625.00
31.05.2024	16.69	16.32	16.48	16.68	1,839,758.00
03.06.2024	16.86	16.53	16.69	16.85	2,315,346.00
04.06.2024	16.51	16.30	16.30	16.40	1,709,125.00
05.06.2024	16.49	16.28	16.44	16.38	1,124,746.00
06.06.2024	16.69	16.53	16.55	16.58	1,166,237.00
07.06.2024	16.62	16.50	16.57	16.55	979,467.00
10.06.2024	16.45	16.19	16.28	16.43	1,119,450.00
11.06.2024	15.98	15.76	15.96	15.89	1,829,828.00
12.06.2024	16.32	16.11	16.28	16.16	1,393,450.00
13.06.2024	15.90	15.59	15.90	15.70	1,891,534.00
14.06.2024	15.47	15.14	15.18	15.47	1,782,655.00
17.06.2024	15.79	15.59	15.66	15.79	1,432,221.00
18.06.2024	15.83	15.73	15.75	15.79	984,037.00
20.06.2024	15.84	15.74	15.76	15.80	1,054,335.00
21.06.2024	15.59	15.40	15.53	15.47	1,264,402.00
24.06.2024	15.95	15.73	15.76	15.90	1,387,562.00
25.06.2024	15.73	15.61	15.67	15.68	794,063.00
26.06.2024	15.73	15.61	15.62	15.71	972,928.00
27.06.2024	15.91	15.78	15.84	15.79	932,441.00
28.06.2024	15.98	15.84	15.87	15.94	1,265,252.00
01.07.2024	16.62	16.43	16.49	16.61	2,200,670.00
02.07.2024	16.51	16.30	16.38	16.41	1,173,574.00
03.07.2024	17.06	16.89	16.89	17.03	1,313,924.00
05.07.2024	17.04	16.85	17.00	16.96	1,285,076.00
08.07.2024	16.94	16.72	16.90	16.73	1,339,283.00
09.07.2024	16.75	16.50	16.52	16.66	1,182,789.00
10.07.2024	16.74	16.63	16.64	16.71	956,739.00
11.07.2024	16.72	16.55	16.68	16.60	1,794,677.00
12.07.2024	16.73	16.61	16.65	16.64	1,043,178.00
15.07.2024	16.67	16.55	16.65	16.57	900,417.00
16.07.2024	16.56	16.39	16.46	16.54	1,260,833.00
17.07.2024	16.73	16.58	16.63	16.64	1,372,390.00
18.07.2024	16.84	16.49	16.80	16.52	1,602,421.00
19.07.2024	16.42	16.25	16.32	16.30	1,242,105.00
22.07.2024	-99.99	-99.99	16.78	16.85	0.00
23.07.2024	17.06	16.72	16.77	17.04	1,769,576.00
24.07.2024	16.03	15.43	15.98	15.43	4,503,208.00
25.07.2024	15.78	15.51	15.59	15.62	2,189,145.00
26.07.2024	15.74	15.57	15.61	15.67	1,781,068.00
29.07.2024	15.62	15.43	15.58	15.48	1,260,494.00
30.07.2024	15.86	15.73	15.78	15.79	1,929,823.00
31.07.2024	15.72	15.53	15.66	15.56	1,799,477.00
01.08.2024	15.53	15.01	15.52	15.08	3,898,217.00
02.08.2024	14.64	14.34	14.59	14.38	3,155,851.00
05.08.2024	14.24	13.70	13.78	14.08	3,596,085.00
06.08.2024	14.22	13.82	13.83	14.15	2,547,287.00
07.08.2024	14.46	14.05	14.40	14.08	1,951,904.00
08.08.2024	14.35	14.19	14.28	14.31	1,427,552.00
09.08.2024	14.56	14.31	14.32	14.53	1,212,924.00
12.08.2024	14.61	14.43	14.55	14.49	1,455,067.00
13.08.2024	14.68	14.42	14.45	14.67	1,290,150.00
14.08.2024	14.85	14.71	14.77	14.79	2,243,444.00
15.08.2024	15.24	15.09	15.12	15.15	1,533,747.00
16.08.2024	15.51	15.28	15.29	15.50	1,735,991.00
19.08.2024	15.71	15.55	15.59	15.69	969,893.00
20.08.2024	15.48	15.39	15.47	15.44	1,116,520.00
21.08.2024	15.72	15.52	15.60	15.67	1,997,639.00
22.08.2024	16.25	16.08	16.18	16.20	2,546,283.00
23.08.2024	16.46	16.21	16.21	16.45	1,461,510.00
26.08.2024	16.36	16.25	16.32	16.32	1,501,236.00
27.08.2024	16.50	16.39	16.46	16.48	1,516,804.00
28.08.2024	16.38	16.22	16.33	16.28	1,381,422.00
29.08.2024	16.38	16.24	16.37	16.24	1,538,450.00
30.08.2024	16.42	16.26	16.31	16.40	1,652,253.00
03.09.2024	16.16	15.89	16.13	15.92	2,152,970.00
04.09.2024	16.15	15.93	15.98	15.97	1,602,302.00
05.09.2024	16.72	16.53	16.67	16.61	2,180,281.00
06.09.2024	16.61	16.12	16.57	16.16	1,926,752.00
09.09.2024	16.71	16.55	16.60	16.63	2,025,937.00
10.09.2024	16.25	15.65	16.25	15.86	2,607,591.00
11.09.2024	15.68	15.20	15.55	15.67	3,520,000.00
12.09.2024	15.87	15.57	15.64	15.82	1,856,306.00
13.09.2024	16.31	16.03	16.03	16.21	2,250,594.00
16.09.2024	16.31	16.04	16.05	16.30	1,707,642.00
17.09.2024	16.71	16.54	16.54	16.60	2,802,772.00
18.09.2024	16.86	16.54	16.69	16.62	2,121,565.00
19.09.2024	17.06	16.79	16.87	17.01	1,777,920.00
20.09.2024	16.95	16.75	16.92	16.92	1,427,646.00
23.09.2024	17.01	16.84	16.96	16.90	1,642,479.00
24.09.2024	17.05	16.94	16.98	17.02	1,732,700.00
25.09.2024	17.15	16.91	17.13	16.92	1,454,975.00
26.09.2024	17.40	17.26	17.28	17.36	1,737,578.00
27.09.2024	17.44	17.31	17.40	17.33	1,520,073.00
30.09.2024	17.31	17.15	17.21	17.31	1,079,087.00
01.10.2024	17.31	16.74	17.29	16.95	1,911,513.00
02.10.2024	17.07	16.92	16.97	16.99	1,268,836.00
03.10.2024	16.98	16.79	16.87	16.90	1,041,438.00
04.10.2024	17.46	17.27	17.31	17.42	1,567,810.00
07.10.2024	17.63	17.40	17.50	17.48	1,281,907.00
08.10.2024	17.40	17.27	17.38	17.39	947,091.00
09.10.2024	17.55	17.32	17.32	17.50	1,005,534.00
10.10.2024	17.61	17.46	17.57	17.59	1,310,850.00
11.10.2024	17.80	17.55	17.55	17.77	1,132,450.00
14.10.2024	17.83	17.38	17.67	17.45	4,945,457.00
15.10.2024	17.48	17.23	17.47	17.24	1,886,752.00
16.10.2024	17.54	17.41	17.45	17.53	896,159.00
17.10.2024	17.62	17.48	17.57	17.50	941,107.00
18.10.2024	17.68	17.58	17.65	17.64	1,133,737.00
21.10.2024	17.63	17.43	17.61	17.47	967,435.00
22.10.2024	17.65	17.42	17.44	17.57	1,526,668.00
23.10.2024	17.46	17.27	17.41	17.32	2,097,448.00
24.10.2024	17.16	16.99	17.09	17.12	1,412,061.00
25.10.2024	17.24	16.83	17.20	16.84	1,530,978.00
28.10.2024	17.18	16.89	16.91	17.13	1,445,213.00
29.10.2024	17.10	16.94	17.06	17.00	1,498,265.00
30.10.2024	16.89	16.63	16.64	16.75	1,619,226.00
31.10.2024	17.03	16.72	17.00	16.94	2,081,745.00
04.11.2024	17.27	17.07	17.27	17.12	1,967,211.00
05.11.2024	17.40	17.15	17.18	17.38	1,101,466.00
06.11.2024	17.44	17.25	17.32	17.31	3,596,159.00
07.11.2024	17.48	17.14	17.41	17.23	2,763,810.00
11.11.2024	17.21	16.97	16.97	17.19	1,791,181.00
12.11.2024	16.94	16.67	16.92	16.76	1,282,755.00
13.11.2024	16.64	16.30	16.64	16.40	2,938,185.00
14.11.2024	16.86	16.67	16.81	16.73	1,923,992.00
15.11.2024	16.98	16.87	16.92	16.98	1,798,176.00
18.11.2024	17.14	16.96	16.96	17.10	1,095,344.00
19.11.2024	16.83	16.58	16.61	16.79	1,684,558.00
20.11.2024	16.89	16.68	16.86	16.77	1,181,966.00
21.11.2024	16.87	16.68	16.77	16.80	1,715,154.00

צרו איתנו קשר *5988