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 > אקסלרון אינדסטריס > גרפים

עדכון אחרון 14:11

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסלרון אינדסטריס

Accelleron Industries

מניה ACLN sixswiss CHF--

שער

--

שינוי

--

שינוי ב CHF

--

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	74.35	74.35	74.35	74.35	0.00
10:20	73.85	73.85	73.85	73.85	546.00
10:30	74	74	74	74	937.00
10:40	73.85	73.85	73.85	73.85	277.00
10:50	74	74	74	74	773.00
11:00	73.925	73.925	73.925	73.925	333.00
11:10	74	74	74	74	1.00
11:20	73.85	73.85	73.85	73.85	310.00
11:30	73.8	73.8	73.8	73.8	534.00
11:40	73.8	73.8	73.8	73.8	896.00
11:50	73.65	73.65	73.65	73.65	500.00
12:00	73.7	73.7	73.7	73.7	50.00
12:10	73.9	73.9	73.9	73.9	550.00
12:20	73.8	73.8	73.8	73.8	122.00
12:30	73.8	73.8	73.8	73.8	889.00
12:40	73.7	73.7	73.7	73.7	152.00
12:50	73.6	73.6	73.6	73.6	461.00
13:00	73.65	73.65	73.65	73.65	173.00
13:10	73.6	73.6	73.6	73.6	13.00
13:20	73.6	73.6	73.6	73.6	789.00
13:30	73.6	73.6	73.6	73.6	798.00
13:40	73.75	73.75	73.75	73.75	7.00
13:50	73.8	73.8	73.8	73.8	57.00
14:00	73.75	73.75	73.75	73.75	93.00
14:10	73.65	73.65	73.65	73.65	340.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 10:30	74.4	74.35	74.35	74.375	2,087.00
20.02.2026 11:00	74.45	74.35	74.4	74.45	6,412.00
20.02.2026 11:30	74.45	74.3	74.45	74.375	4,264.00
20.02.2026 12:00	74.35	74.25	74.35	74.25	5,003.00
20.02.2026 12:30	74.45	74.2	74.3	74.2	5,499.00
20.02.2026 13:00	74.225	74.1	74.225	74.15	12,957.00
20.02.2026 13:30	74.2	73.95	74.15	74.025	7,556.00
20.02.2026 14:00	74.25	74	74.025	74.2	9,556.00
20.02.2026 14:30	74.2	74	74.2	74.05	10,123.00
20.02.2026 15:00	74.2	73.95	74.05	73.975	11,404.00
20.02.2026 15:30	73.975	73.775	73.975	73.95	18,569.00
20.02.2026 16:00	74	73.7	73.9211	73.7	26,070.00
20.02.2026 16:30	74.1	73.8326	73.925	74.1	29,698.00
20.02.2026 17:00	74.775	74.0494	74.475	74.5	38,709.00
20.02.2026 17:30	74.675	74.45	74.45	74.6	41,334.00
20.02.2026 18:00	74.525	74.35	74.525	74.5	33,742.00
23.02.2026 10:00	74.3	73.2	73.875	73.4	988.00
23.02.2026 10:30	73.575	72.7	73.575	73.1	15,941.00
23.02.2026 11:00	73.25	72.95	73.1	73.225	24,104.00
23.02.2026 11:30	73.4	73.1	73.2	73.175	25,057.00
23.02.2026 12:00	73.15	72.5	73.15	72.7	17,950.00
23.02.2026 12:30	72.975	72.625	72.8	72.7	23,993.00
23.02.2026 13:00	72.925	72.6	72.65	72.925	27,796.00
23.02.2026 13:30	72.95	72.55	72.95	72.7	26,697.00
23.02.2026 14:00	72.85	72.625	72.625	72.75	44,325.00
23.02.2026 14:30	72.7	72.4	72.7	72.425	36,292.00
23.02.2026 15:00	72.925	72.45	72.45	72.925	37,286.00
23.02.2026 15:30	73.125	72.95	73	73.1	47,231.00
23.02.2026 16:00	73.1	72.85	73.075	72.95	43,605.00
23.02.2026 16:30	73.025	72.5	72.925	72.575	80,260.00
23.02.2026 17:00	72.825	72.35	72.65	72.825	93,387.00
23.02.2026 17:30	72.95	72.4	72.825	72.4	103,724.00
23.02.2026 18:00	72.55	72.2	72.35	72.4	88,737.00
24.02.2026 10:00	72.775	72	72.4	72.6	8,769.00
24.02.2026 10:30	72.675	72.45	72.675	72.525	9,674.00
24.02.2026 11:00	73.05	72.45	72.525	72.8	21,446.00
24.02.2026 11:30	72.775	72.575	72.75	72.575	21,624.00
24.02.2026 12:00	72.6	72.45	72.6	72.525	21,231.00
24.02.2026 12:30	72.55	72.4	72.5	72.55	28,410.00
24.02.2026 13:00	72.725	72.55	72.55	72.725	18,472.00
24.02.2026 13:30	72.875	72.65	72.65	72.875	26,224.00
24.02.2026 14:00	72.975	72.7	72.925	72.7	29,786.00
24.02.2026 14:30	72.85	72.6	72.75	72.75	44,488.00
24.02.2026 15:00	73.025	72.8	72.85	73	25,157.00
24.02.2026 15:30	72.975	72.8	72.975	72.85	32,952.00
24.02.2026 16:00	72.85	72.625	72.85	72.675	70,481.00
24.02.2026 16:30	72.85	72.4	72.6	72.85	75,550.00
24.02.2026 17:00	73.225	72.75	72.75	73.225	63,663.00
24.02.2026 17:30	73.4178	73.15	73.25	73.15	80,596.00
24.02.2026 18:00	73.275	73.1	73.25	73.25	73,266.00
25.02.2026 10:00	74.35	73.55	73.55	74	1,894.00
25.02.2026 10:30	74.025	73.85	73.95	73.925	2,722.00
25.02.2026 11:00	74	73.8	74	73.85	3,458.00
25.02.2026 11:30	73.8	73.55	73.75	73.8	7,250.00
25.02.2026 12:00	73.925	73.7	73.85	73.7	10,951.00
25.02.2026 12:30	73.775	73.6	73.7	73.65	4,446.00
25.02.2026 13:00	73.65	73.6	73.6	73.6	7,873.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	43.56	42.90	42.90	43.38	167,368.00
27.02.2025	43.56	42.74	43.32	43.26	281,064.00
28.02.2025	43.24	42.32	43.18	42.82	323,167.00
03.03.2025	43.64	42.90	43.24	43.12	152,663.00
04.03.2025	42.80	41.54	42.76	41.92	221,503.00
05.03.2025	43.76	42.36	42.36	43.38	189,926.00
06.03.2025	43.56	42.52	43.28	42.90	180,171.00
07.03.2025	43.44	42.36	42.42	43.22	420,481.00
10.03.2025	43.36	42.40	43.32	42.48	242,298.00
11.03.2025	42.90	42.14	42.52	42.26	184,669.00
12.03.2025	43.08	42.18	42.48	42.62	368,778.00
13.03.2025	45.62	41.78	44.16	42.04	551,861.00
14.03.2025	44.40	41.88	41.88	43.94	250,769.00
17.03.2025	45.38	43.76	44.00	45.10	345,808.00
18.03.2025	45.52	44.80	45.40	45.14	214,011.00
19.03.2025	45.42	44.64	44.98	44.94	218,809.00
20.03.2025	45.08	44.30	45.00	44.98	242,456.00
21.03.2025	44.96	43.82	44.70	44.14	394,915.00
24.03.2025	45.02	44.24	44.32	44.48	159,018.00
25.03.2025	44.64	43.54	44.52	44.22	244,900.00
26.03.2025	44.60	43.72	44.56	44.06	160,254.00
27.03.2025	43.80	42.42	43.74	42.54	305,542.00
28.03.2025	42.62	41.20	42.54	41.48	323,921.00
31.03.2025	41.08	40.66	41.00	40.78	310,364.00
01.04.2025	41.22	40.60	40.64	41.14	164,089.00
02.04.2025	41.30	40.44	41.06	41.22	169,392.00
03.04.2025	40.24	38.76	40.00	38.84	279,251.00
04.04.2025	38.56	34.96	38.14	36.58	734,569.00
07.04.2025	37.68	30.00	30.10	35.94	751,748.00
08.04.2025	39.22	36.58	39.22	37.60	590,894.00
09.04.2025	37.40	36.18	37.00	37.16	204,600.00
10.04.2025	42.24	38.10	42.24	38.28	373,397.00
11.04.2025	39.50	38.06	38.82	38.96	223,321.00
14.04.2025	40.24	39.24	39.58	39.74	249,984.00
15.04.2025	41.20	39.78	39.78	41.14	268,986.00
16.04.2025	40.78	39.98	40.76	40.68	198,079.00
17.04.2025	40.92	39.62	40.88	40.48	221,770.00
22.04.2025	40.80	39.60	40.10	40.68	313,442.00
23.04.2025	41.86	40.82	41.14	41.40	232,829.00
24.04.2025	41.90	41.04	41.30	41.90	122,774.00
25.04.2025	43.26	41.92	42.10	42.90	233,156.00
28.04.2025	43.52	42.80	42.80	43.52	190,070.00
29.04.2025	44.06	43.36	43.50	43.48	179,561.00
30.04.2025	44.44	43.62	43.66	44.14	189,001.00
02.05.2025	45.80	44.30	44.56	45.66	152,228.00
05.05.2025	45.60	44.52	45.56	45.24	194,151.00
06.05.2025	45.68	44.94	45.14	45.42	139,179.00
07.05.2025	45.96	45.02	45.14	45.94	153,484.00
08.05.2025	46.90	46.18	46.18	46.68	104,812.00
09.05.2025	47.28	45.70	46.90	46.30	237,143.00
12.05.2025	47.72	46.80	46.80	47.72	204,520.00
13.05.2025	48.50	47.76	47.90	48.36	167,077.00
14.05.2025	49.00	48.46	48.46	48.60	136,812.00
15.05.2025	49.12	48.34	48.38	49.08	145,213.00
16.05.2025	49.30	47.88	48.96	48.44	215,864.00
19.05.2025	49.50	48.60	49.32	49.30	279,336.00
20.05.2025	49.92	49.30	49.48	49.46	147,787.00
21.05.2025	49.44	48.14	49.28	48.66	172,459.00
22.05.2025	48.70	48.02	48.40	48.36	284,111.00
23.05.2025	49.10	47.04	48.38	48.26	206,807.00
26.05.2025	48.54	47.76	47.82	48.54	158,049.00
27.05.2025	48.82	48.20	48.44	48.76	149,329.00
28.05.2025	48.92	48.12	48.54	48.32	101,363.00
30.05.2025	48.28	47.38	48.18	47.44	223,657.00
02.06.2025	47.66	46.68	47.40	47.18	152,093.00
03.06.2025	47.80	46.94	47.38	47.80	151,282.00
04.06.2025	48.78	47.80	48.00	48.58	180,211.00
05.06.2025	49.40	48.62	48.62	49.20	150,518.00
06.06.2025	49.74	49.04	49.24	49.66	137,542.00
10.06.2025	50.90	49.76	49.90	50.55	187,972.00
11.06.2025	51.90	50.65	50.65	51.65	267,432.00
12.06.2025	52.90	51.45	51.90	52.90	199,305.00
13.06.2025	53.50	52.05	52.05	53.30	296,450.00
16.06.2025	53.95	53.20	53.70	53.85	140,873.00
17.06.2025	54.95	53.70	53.75	54.35	189,998.00
18.06.2025	54.90	54.00	54.40	54.85	243,874.00
19.06.2025	54.70	54.15	54.60	54.70	113,251.00
20.06.2025	55.45	54.65	54.65	55.00	208,970.00
23.06.2025	55.35	54.20	54.75	54.70	149,000.00
24.06.2025	55.60	54.35	55.50	54.45	163,325.00
25.06.2025	55.20	54.40	54.60	54.40	117,559.00
26.06.2025	55.05	54.25	54.60	55.05	82,364.00
27.06.2025	56.30	55.15	55.15	55.85	135,353.00
30.06.2025	56.25	55.65	55.90	55.80	219,642.00
01.07.2025	56.05	54.90	56.05	55.20	119,752.00
02.07.2025	55.85	54.55	55.25	55.55	146,448.00
03.07.2025	55.85	54.80	55.55	55.55	175,173.00
04.07.2025	55.85	55.05	55.40	55.65	96,035.00
07.07.2025	56.40	55.65	55.65	56.20	68,714.00
08.07.2025	56.75	56.15	56.35	56.25	117,588.00
09.07.2025	56.85	55.95	56.30	56.15	139,602.00
10.07.2025	57.00	56.00	56.45	56.45	98,274.00
11.07.2025	57.35	56.25	56.35	57.35	149,746.00
14.07.2025	57.35	56.60	57.20	57.30	88,440.00
15.07.2025	65.50	62.15	63.00	62.30	714,760.00
16.07.2025	65.90	62.55	62.75	64.65	476,114.00
17.07.2025	68.50	65.95	66.65	67.65	354,730.00
18.07.2025	70.00	67.70	67.85	70.00	476,034.00
21.07.2025	71.05	69.30	70.35	70.00	306,321.00
22.07.2025	70.10	68.50	70.05	69.15	250,808.00
23.07.2025	69.50	68.70	69.30	69.25	202,783.00
24.07.2025	71.25	69.85	69.95	70.25	191,766.00
25.07.2025	70.80	70.00	70.20	70.20	166,527.00
28.07.2025	71.50	70.40	70.55	70.90	172,645.00
29.07.2025	72.30	71.10	71.15	71.90	203,516.00
30.07.2025	74.60	71.95	72.00	73.65	267,387.00
31.07.2025	75.20	74.20	74.30	74.35	212,214.00
04.08.2025	73.50	69.25	70.55	73.15	439,935.00
05.08.2025	74.40	73.30	73.60	73.75	173,688.00
06.08.2025	74.75	73.35	74.45	73.80	142,948.00
07.08.2025	75.75	73.95	73.95	74.75	218,605.00
08.08.2025	75.55	74.40	-99.99	75.25	0.00
11.08.2025	75.40	73.75	75.15	75.10	162,908.00
12.08.2025	76.45	75.20	75.30	76.20	180,687.00
13.08.2025	76.70	73.70	76.65	73.95	136,515.00
14.08.2025	75.35	74.40	74.45	74.40	234,936.00
15.08.2025	74.75	72.15	74.75	72.80	233,895.00
18.08.2025	73.75	73.05	73.45	73.75	157,879.00
19.08.2025	73.75	71.60	73.75	72.10	106,563.00
20.08.2025	71.95	70.35	71.75	70.35	218,359.00
21.08.2025	72.00	70.85	70.85	72.00	221,619.00
22.08.2025	72.00	70.75	71.95	71.65	154,157.00
25.08.2025	71.70	70.35	71.70	70.45	167,641.00
26.08.2025	71.50	69.80	71.05	71.40	250,936.00
27.08.2025	69.80	66.00	67.00	69.65	452,176.00
28.08.2025	70.10	67.70	69.70	69.05	269,856.00
29.08.2025	71.35	68.80	69.00	68.80	222,133.00
01.09.2025	69.50	68.40	68.80	68.40	139,651.00
02.09.2025	69.20	67.05	68.50	67.20	167,187.00
03.09.2025	67.95	66.65	67.60	67.20	188,440.00
04.09.2025	68.35	67.00	67.25	68.20	137,065.00
05.09.2025	69.10	67.95	68.50	68.50	149,289.00
08.09.2025	69.75	68.70	69.00	69.75	120,578.00
09.09.2025	69.85	68.40	69.85	69.60	160,811.00
10.09.2025	70.90	69.75	70.25	70.90	181,377.00
11.09.2025	71.30	70.50	71.05	71.15	178,194.00
12.09.2025	72.20	70.40	-99.99	72.20	0.00
15.09.2025	72.60	71.55	72.55	72.10	146,897.00
16.09.2025	72.35	70.55	72.20	70.65	158,544.00
17.09.2025	70.80	69.35	70.65	69.70	140,313.00
18.09.2025	71.80	70.25	70.25	70.88	139,109.00
19.09.2025	71.20	69.95	71.20	70.75	275,921.00
22.09.2025	70.50	69.32	70.15	69.60	70,727.00
23.09.2025	70.35	69.55	70.15	69.65	31,099.00
24.09.2025	70.00	69.25	69.50	69.30	53,366.00
25.09.2025	69.60	66.50	69.60	67.30	132,331.00
26.09.2025	67.32	66.45	67.15	66.75	99,947.00
29.09.2025	67.10	66.10	66.90	66.50	130,081.00
30.09.2025	66.95	66.10	66.70	66.80	107,095.00
01.10.2025	67.05	65.45	67.00	65.80	73,203.00
02.10.2025	66.15	65.40	66.10	65.65	78,781.00
03.10.2025	66.18	64.40	66.18	64.55	86,110.00
06.10.2025	65.20	64.43	64.43	64.65	108,670.00
07.10.2025	65.18	64.35	64.95	64.48	79,409.00
08.10.2025	65.75	64.40	64.90	64.65	108,439.00
09.10.2025	64.75	63.95	64.75	64.05	107,016.00
10.10.2025	64.15	63.40	64.05	63.45	239,474.00
13.10.2025	64.00	62.90	63.50	63.45	137,241.00
14.10.2025	63.30	62.30	63.15	63.20	77,120.00
15.10.2025	63.70	62.75	63.22	63.20	75,235.00
16.10.2025	63.80	62.65	63.10	63.80	116,382.00
17.10.2025	63.42	60.70	63.10	61.20	249,408.00
20.10.2025	62.45	61.22	61.70	62.20	155,974.00
21.10.2025	62.60	61.38	62.60	61.85	111,575.00
22.10.2025	64.05	62.15	62.40	63.10	293,219.00
23.10.2025	63.67	62.65	63.50	63.50	112,569.00
24.10.2025	64.75	63.40	63.70	64.70	103,381.00
27.10.2025	66.40	65.10	65.10	65.95	142,045.00
28.10.2025	65.82	65.10	65.55	65.15	112,070.00
29.10.2025	66.18	64.80	64.93	65.85	122,282.00
30.10.2025	66.35	65.35	65.57	65.55	128,090.00
31.10.2025	65.78	64.85	65.70	65.60	104,735.00
03.11.2025	66.00	65.35	66.00	65.63	67,745.00
04.11.2025	65.28	63.85	65.28	64.35	98,963.00
05.11.2025	64.55	63.75	64.45	63.85	79,562.00
06.11.2025	63.55	62.17	63.55	62.43	71,286.00
07.11.2025	62.70	61.40	62.55	61.90	98,826.00
10.11.2025	63.70	62.40	62.50	62.95	92,695.00
11.11.2025	64.90	62.70	63.10	63.85	131,982.00
12.11.2025	65.35	63.05	64.40	63.78	160,564.00
13.11.2025	64.25	62.85	64.10	63.05	143,043.00
14.11.2025	63.80	62.70	63.15	63.35	213,458.00
17.11.2025	63.55	62.45	62.95	62.95	95,804.00
18.11.2025	62.95	61.85	62.05	62.25	62,701.00
19.11.2025	62.85	61.90	62.25	62.45	57,787.00
20.11.2025	65.30	63.40	63.40	65.20	70,330.00
21.11.2025	63.85	61.20	63.85	62.00	235,065.00
24.11.2025	63.55	62.20	62.35	63.00	112,928.00
25.11.2025	62.75	61.40	62.60	62.35	73,474.00
26.11.2025	63.35	62.40	62.90	63.25	99,240.00
27.11.2025	63.80	63.20	63.20	63.60	38,593.00
28.11.2025	63.70	62.90	63.55	63.35	112,223.00
01.12.2025	62.90	61.13	62.80	61.70	176,151.00
02.12.2025	62.30	61.50	61.95	62.18	114,802.00
03.12.2025	62.65	61.55	62.60	62.25	183,265.00
04.12.2025	63.30	62.30	62.45	63.20	65,516.00
05.12.2025	63.55	62.80	63.17	63.00	55,853.00
08.12.2025	64.60	63.15	63.45	64.48	93,277.00
09.12.2025	65.25	63.67	64.50	64.23	67,411.00
10.12.2025	64.95	63.80	64.05	64.80	109,429.00
11.12.2025	65.40	63.50	65.18	63.55	131,675.00
12.12.2025	65.07	63.47	63.80	63.65	172,536.00
15.12.2025	63.95	62.90	63.75	63.30	31,634.00
16.12.2025	63.15	62.30	62.65	62.90	79,951.00
17.12.2025	63.25	62.05	63.05	62.05	102,166.00
18.12.2025	62.42	61.25	62.25	61.58	124,870.00
19.12.2025	62.45	61.65	61.75	61.85	162,505.00
22.12.2025	62.95	62.15	62.40	62.95	82,831.00
23.12.2025	63.15	62.33	62.75	62.85	61,861.00
29.12.2025	62.70	60.83	62.70	61.30	99,129.00
30.12.2025	61.58	60.90	61.40	61.45	102,537.00
05.01.2026	63.55	61.75	61.90	63.43	63,757.00
06.01.2026	64.05	62.45	63.75	63.95	99,953.00
07.01.2026	64.95	63.50	64.65	64.80	73,947.00
08.01.2026	65.20	64.35	65.00	64.45	58,090.00
09.01.2026	65.40	64.15	64.65	65.30	64,679.00
12.01.2026	65.90	64.70	65.45	64.75	47,414.00
13.01.2026	64.85	61.70	64.85	63.70	141,191.00
14.01.2026	64.15	62.70	63.80	62.98	117,152.00
15.01.2026	65.95	63.20	63.60	65.95	213,901.00
16.01.2026	68.20	65.88	66.80	68.15	153,549.00
19.01.2026	67.70	66.78	67.30	67.45	99,378.00
20.01.2026	68.35	65.45	67.80	68.20	163,587.00
21.01.2026	69.30	67.40	68.00	69.08	146,376.00
22.01.2026	70.80	69.20	69.40	70.05	110,970.00
23.01.2026	70.50	68.85	69.35	70.45	51,209.00
26.01.2026	70.85	69.75	70.15	70.40	103,282.00
27.01.2026	71.95	70.20	70.45	71.75	59,103.00
28.01.2026	72.65	70.80	72.05	71.35	115,649.00
29.01.2026	73.35	71.85	72.00	72.60	84,390.00
30.01.2026	74.68	72.45	72.45	73.60	101,323.00
02.02.2026	74.30	72.40	72.57	74.08	101,281.00
03.02.2026	75.30	74.00	74.75	74.65	93,389.00
04.02.2026	74.80	71.25	74.65	71.25	103,004.00
05.02.2026	73.50	70.75	70.90	71.78	73,780.00
06.02.2026	73.00	71.00	71.65	72.85	57,365.00
09.02.2026	74.20	72.90	73.05	74.10	58,551.00
10.02.2026	73.80	72.40	73.80	72.60	87,762.00
11.02.2026	73.45	71.75	72.50	72.70	107,401.00
12.02.2026	73.35	70.40	73.35	70.55	57,110.00
13.02.2026	71.72	70.25	70.82	71.70	67,697.00
16.02.2026	72.15	71.10	71.25	71.68	52,100.00
17.02.2026	73.35	70.95	71.55	73.30	100,352.00
18.02.2026	75.65	73.80	73.85	74.25	125,893.00
19.02.2026	74.00	73.10	73.68	73.85	90,353.00
20.02.2026	74.78	73.70	74.10	74.50	79,408.00
23.02.2026	74.30	72.20	73.88	72.40	128,109.00
24.02.2026	73.60	72.00	72.40	73.25	74,954.00

צרו איתנו קשר *5988