גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > פורשה אוטומוביל הולדינג (מועדפות) > גרפים

עדכון אחרון 15:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פורשה אוטומוביל הולדינג (מועדפות)

Porsche Automobil Holding Pref

מניה PAH3 Germany-CB EUR

שער

49.51

שינוי

-1.02%

שינוי ב EUR

-0.51

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2024 10:30	50.09	50.09	50.09	50.09	346.00
15.05.2024 11:00	50.09	50.09	50.09	50.09	346.00
15.05.2024 11:30	50.09	50.09	50.09	50.09	346.00
15.05.2024 12:00	50.09	50.09	50.09	50.09	346.00
15.05.2024 12:30	50.09	50.09	50.09	50.09	346.00
15.05.2024 13:00	50.09	50.09	50.09	50.09	346.00
15.05.2024 13:30	50.09	50.09	50.09	50.09	346.00
15.05.2024 14:00	50.09	50.09	50.09	50.09	346.00
15.05.2024 14:30	50.09	50.09	50.09	50.09	346.00
15.05.2024 15:00	50.09	50.09	50.09	50.09	346.00
15.05.2024 15:30	50.09	50.09	50.09	50.09	346.00
15.05.2024 16:00	50.09	50.09	50.09	50.09	346.00
15.05.2024 16:30	50.09	50.09	50.09	50.09	346.00
15.05.2024 17:00	50.09	50.09	50.09	50.09	346.00
15.05.2024 17:30	50.09	50.09	50.09	50.09	346.00
15.05.2024 18:00	50.02	50.02	50.02	50.02	17.00
16.05.2024 18:00	50.02	50.02	50.02	50.02	347.00
17.05.2024 18:00	50.02	50.02	50.02	50.02	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	54.72	53.72	53.72	54.70	247,957.00
23.05.2023	55.62	54.90	54.96	55.58	483,220.00
24.05.2023	54.90	54.04	54.90	54.04	329,202.00
25.05.2023	53.94	53.94	53.94	53.94	135,243.00
26.05.2023	54.56	53.92	53.94	54.56	146,226.00
30.05.2023	54.62	54.50	54.62	54.50	145,308.00
31.05.2023	52.68	52.00	53.82	52.00	547,870.00
01.06.2023	52.38	52.10	52.38	52.32	162,585.00
02.06.2023	54.34	53.40	53.40	54.34	387,254.00
05.06.2023	55.10	54.76	55.08	54.76	173,857.00
06.06.2023	55.30	54.98	55.04	55.30	362,934.00
07.06.2023	55.38	54.72	55.32	55.21	335,368.00
08.06.2023	56.52	55.40	55.40	55.90	248,738.00
09.06.2023	56.44	55.74	55.74	56.39	219,243.00
12.06.2023	57.16	56.68	56.68	57.02	340,459.00
13.06.2023	57.62	57.12	57.50	57.50	398,128.00
14.06.2023	58.84	57.98	58.18	57.98	698,863.00
15.06.2023	57.80	56.88	57.80	57.26	290,676.00
19.06.2023	57.72	57.44	57.44	57.62	464,809.00
20.06.2023	56.94	56.38	56.94	56.48	404,701.00
21.06.2023	56.90	55.52	56.64	55.56	267,142.00
22.06.2023	54.94	53.70	54.20	54.50	323,852.00
23.06.2023	54.64	53.76	54.14	54.60	398,232.00
26.06.2023	54.58	53.56	53.56	54.58	411,752.00
27.06.2023	53.80	53.50	53.80	53.56	361,370.00
28.06.2023	54.94	53.86	53.86	54.94	1,646,179.00
29.06.2023	55.48	54.84	55.20	54.86	102,857.00
30.06.2023	55.40	55.40	55.40	55.40	255,564.00
03.07.2023	53.92	53.30	53.74	53.34	230,030.00
04.07.2023	53.22	53.00	53.20	53.01	244,678.00
05.07.2023	53.12	52.46	53.02	52.82	288,806.00
06.07.2023	52.50	51.70	52.30	51.70	370,468.00
07.07.2023	52.60	51.54	51.60	52.56	359,527.00
10.07.2023	52.54	52.12	52.42	52.20	371,621.00
11.07.2023	53.02	52.30	52.74	53.02	495,326.00
12.07.2023	53.60	52.78	52.88	53.58	263,362.00
13.07.2023	54.02	53.56	53.58	53.92	547,136.00
14.07.2023	53.74	53.26	53.60	53.74	249,567.00
17.07.2023	53.42	53.16	53.30	53.32	176,517.00
18.07.2023	53.84	53.77	53.84	53.77	162,943.00
19.07.2023	53.74	53.74	53.74	53.74	148,049.00
20.07.2023	54.40	54.06	54.22	54.18	182,644.00
21.07.2023	54.24	53.74	53.74	54.04	168,108.00
24.07.2023	54.40	54.18	54.17	54.40	270,297.00
25.07.2023	54.76	54.28	54.54	54.32	203,010.00
26.07.2023	54.36	53.03	54.36	53.58	228,310.00
27.07.2023	53.82	52.66	52.66	53.82	199,323.00
28.07.2023	53.92	53.20	53.20	53.70	258,980.00
31.07.2023	54.22	54.22	54.22	54.22	122,587.00
01.08.2023	53.60	53.14	53.60	53.44	269,078.00
02.08.2023	52.80	52.58	52.70	52.80	208,391.00
03.08.2023	52.80	52.16	52.50	52.21	129,374.00
04.08.2023	52.64	52.52	52.54	52.64	110,017.00
07.08.2023	52.42	52.02	52.42	52.02	77,780.00
08.08.2023	51.42	50.04	51.24	50.12	594,395.00
09.08.2023	51.52	50.80	50.90	50.94	305,148.00
10.08.2023	51.42	50.68	50.68	51.42	650,148.00
11.08.2023	51.16	50.62	51.00	50.62	208,243.00
14.08.2023	50.76	50.42	50.76	50.42	75,691.00
15.08.2023	50.42	50.42	50.42	50.42	213,444.00
16.08.2023	50.04	49.81	50.04	49.88	78,385.00
17.08.2023	50.02	49.75	49.75	49.93	132,432.00
18.08.2023	49.33	48.35	49.33	48.96	297,693.00
21.08.2023	49.33	49.03	49.03	49.04	125,617.00
22.08.2023	49.40	49.09	49.33	49.12	246,593.00
23.08.2023	49.20	48.92	49.20	48.92	113,578.00
24.08.2023	48.92	48.92	48.92	48.92	155,419.00
25.08.2023	48.92	48.92	48.92	48.92	111,058.00
28.08.2023	49.00	48.92	49.00	48.92	173,370.00
29.08.2023	49.24	49.24	49.24	49.24	143,872.00
30.08.2023	49.24	49.24	49.24	49.24	132,833.00
31.08.2023	49.89	49.24	49.76	49.24	233,321.00
01.09.2023	49.24	49.24	49.24	49.24	427,387.00
04.09.2023	49.06	48.70	49.05	48.70	192,834.00
05.09.2023	48.50	48.30	48.30	48.50	184,946.00
06.09.2023	48.50	48.50	48.50	48.50	127,000.00
07.09.2023	48.50	48.50	48.50	48.50	158,752.00
08.09.2023	48.50	48.50	48.50	48.50	165,856.00
11.09.2023	48.55	48.55	48.37	48.55	203,618.00
12.09.2023	48.85	48.55	48.76	48.55	162,502.00
13.09.2023	49.17	48.55	48.94	48.55	173,051.00
14.09.2023	48.68	47.82	47.99	48.55	426,061.00
15.09.2023	49.11	48.55	49.11	48.55	471,241.00
18.09.2023	47.78	47.78	47.78	47.78	356,168.00
19.09.2023	48.25	48.25	48.25	48.25	285,042.00
20.09.2023	48.25	48.25	48.25	48.25	298,118.00
21.09.2023	48.94	48.46	48.94	48.46	118,335.00
22.09.2023	48.74	48.69	48.69	48.74	195,688.00
25.09.2023	48.74	48.74	48.74	48.74	115,850.00
26.09.2023	48.74	46.73	46.73	48.74	412,352.00
27.09.2023	46.80	46.63	46.74	46.70	214,116.00
28.09.2023	45.90	45.72	45.82	45.72	499,425.00
29.09.2023	46.76	46.76	46.76	46.77	178,368.00
02.10.2023	46.76	46.76	46.76	46.77	177,865.00
04.10.2023	46.24	45.23	45.23	46.17	117,154.00
05.10.2023	46.24	45.92	46.09	45.92	70,149.00
06.10.2023	45.92	45.92	45.92	45.92	222,720.00
09.10.2023	45.61	45.47	45.60	45.59	121,006.00
10.10.2023	45.59	45.59	45.59	45.59	391,494.00
11.10.2023	47.37	47.07	46.45	47.19	238,558.00
12.10.2023	47.19	47.19	47.19	47.19	149,580.00
13.10.2023	47.19	47.19	47.19	47.19	113,747.00
16.10.2023	47.19	46.83	46.91	47.19	138,757.00
17.10.2023	47.19	47.19	47.19	47.19	111,528.00
18.10.2023	47.00	46.32	46.94	46.35	94,519.00
19.10.2023	46.07	45.92	46.07	45.93	201,876.00
20.10.2023	44.79	44.79	44.79	44.79	436,054.00
23.10.2023	44.79	43.42	43.42	44.79	349,743.00
24.10.2023	44.79	43.26	43.26	44.79	224,279.00
25.10.2023	44.79	44.79	44.79	44.79	142,382.00
26.10.2023	44.79	44.79	44.79	44.79	184,753.00
27.10.2023	44.79	42.48	42.48	44.79	347,095.00
30.10.2023	44.79	44.79	44.79	44.79	274,346.00
31.10.2023	44.79	41.94	41.95	44.79	208,047.00
01.11.2023	44.79	42.46	42.46	44.79	294,905.00
02.11.2023	44.79	43.57	43.57	44.79	496,709.00
03.11.2023	44.79	44.79	44.79	44.79	895,354.00
06.11.2023	44.79	44.79	44.79	44.79	74,739.00
07.11.2023	44.38	44.15	44.38	44.21	140,103.00
08.11.2023	44.21	44.21	44.21	44.21	126,760.00
09.11.2023	44.78	44.53	44.55	44.53	81,174.00
10.11.2023	43.83	43.74	43.58	43.84	111,361.00
13.11.2023	43.83	43.83	43.83	43.84	93,360.00
14.11.2023	45.81	45.81	44.82	45.81	394,430.00
15.11.2023	47.11	46.39	46.42	46.80	335,139.00
16.11.2023	46.79	45.85	46.25	46.80	198,981.00
17.11.2023	46.13	46.13	46.13	46.14	130,776.00
20.11.2023	46.80	46.43	46.80	46.58	281,225.00
21.11.2023	46.58	46.58	46.58	46.58	193,708.00
22.11.2023	45.70	45.62	45.62	45.63	121,767.00
23.11.2023	45.34	45.06	45.34	45.11	192,888.00
24.11.2023	45.09	44.48	44.96	45.07	264,243.00
27.11.2023	44.47	44.47	44.28	44.48	248,748.00
28.11.2023	44.20	44.20	44.44	44.20	120,184.00
29.11.2023	45.10	45.10	44.62	45.10	550,392.00
30.11.2023	45.10	44.80	44.80	45.10	227,827.00
01.12.2023	45.10	45.10	45.10	45.10	104,555.00
04.12.2023	45.38	45.02	45.20	45.10	234,828.00
05.12.2023	45.92	45.92	45.39	45.92	115,901.00
06.12.2023	46.74	46.74	46.74	46.74	219,316.00
07.12.2023	46.96	46.48	46.71	46.78	312,199.00
08.12.2023	47.21	47.16	46.70	47.16	271,946.00
11.12.2023	47.37	47.15	47.15	47.16	257,383.00
12.12.2023	47.23	46.95	47.22	46.95	304,241.00
13.12.2023	47.04	46.76	46.99	46.95	684,150.00
14.12.2023	48.33	48.33	48.33	48.33	886,852.00
15.12.2023	49.40	48.35	49.40	48.35	556,711.00
18.12.2023	48.35	47.87	47.87	48.35	485,236.00
19.12.2023	48.21	48.21	48.00	48.21	472,664.00
20.12.2023	47.32	47.25	47.25	47.32	226,134.00
21.12.2023	46.76	46.20	46.20	46.72	199,604.00
22.12.2023	46.82	46.72	46.79	46.72	167,896.00
27.12.2023	46.63	46.63	46.63	46.63	138,383.00
28.12.2023	46.63	46.63	46.63	46.63	164,617.00
29.12.2023	46.63	46.63	46.63	46.63	116,428.00
02.01.2024	46.94	46.91	46.92	46.94	273,045.00
03.01.2024	45.86	45.86	46.23	45.86	310,284.00
04.01.2024	46.14	45.86	46.14	45.86	518,396.00
05.01.2024	45.58	45.58	45.58	45.58	293,781.00
08.01.2024	46.02	45.58	45.98	45.58	196,636.00
09.01.2024	45.58	45.58	45.58	45.58	146,013.00
10.01.2024	46.47	46.32	46.47	46.45	506,381.00
11.01.2024	46.92	46.17	46.97	46.18	379,393.00
12.01.2024	46.03	46.03	46.03	46.03	366,195.00
15.01.2024	45.21	45.21	45.21	45.21	240,650.00
16.01.2024	44.42	44.37	44.37	44.37	468,817.00
17.01.2024	43.68	43.62	43.48	43.62	383,953.00
18.01.2024	44.41	44.17	44.22	44.22	111,612.00
19.01.2024	44.39	44.24	44.06	44.24	265,252.00
22.01.2024	43.72	43.72	43.72	43.72	191,767.00
23.01.2024	45.28	45.17	44.08	45.17	490,414.00
24.01.2024	45.69	45.13	45.67	45.67	421,699.00
25.01.2024	45.18	44.99	45.16	45.17	154,236.00
26.01.2024	46.09	45.48	45.85	45.85	347,090.00
29.01.2024	45.52	45.52	45.52	45.52	467,809.00
30.01.2024	45.82	45.49	45.82	45.82	266,709.00
31.01.2024	46.55	45.80	45.80	45.82	286,684.00
01.02.2024	46.58	45.97	46.38	46.00	320,411.00
02.02.2024	47.53	46.85	47.25	46.88	659,224.00
05.02.2024	46.51	46.06	46.42	46.06	281,260.00
06.02.2024	45.99	45.65	45.80	45.91	263,835.00
07.02.2024	46.42	45.73	45.83	45.83	248,437.00
08.02.2024	46.03	45.78	45.96	45.78	207,624.00
09.02.2024	46.39	46.33	46.29	46.36	211,107.00
12.02.2024	46.67	46.49	46.49	46.49	230,392.00
13.02.2024	46.64	46.19	46.46	46.23	215,393.00
14.02.2024	45.90	45.86	45.90	45.90	191,578.00
15.02.2024	46.92	46.37	46.63	46.63	344,567.00
16.02.2024	47.94	47.48	47.80	47.48	347,654.00
19.02.2024	46.12	45.93	45.96	45.96	405,288.00
20.02.2024	45.88	44.94	45.13	45.13	431,963.00
21.02.2024	45.93	45.08	45.62	45.54	180,847.00
22.02.2024	48.21	46.85	48.01	48.01	733,205.00
23.02.2024	49.31	48.72	48.63	48.85	322,070.00
26.02.2024	49.10	48.76	48.85	48.85	130,859.00
27.02.2024	50.06	49.23	49.70	49.54	391,456.00
28.02.2024	49.74	49.09	49.54	49.37	320,460.00
29.02.2024	49.92	49.43	49.79	49.52	414,868.00
01.03.2024	50.53	48.31	50.47	48.92	529,353.00
04.03.2024	48.81	48.35	48.35	48.56	176,996.00
05.03.2024	48.28	47.66	47.78	48.27	135,753.00
06.03.2024	47.96	47.78	48.16	47.78	297,319.00
07.03.2024	47.17	46.65	46.92	47.10	172,851.00
08.03.2024	46.97	46.65	46.65	46.65	151,550.00
11.03.2024	46.74	46.35	46.60	46.75	510,554.00
12.03.2024	49.08	48.85	46.88	48.97	544,799.00
13.03.2024	48.35	47.55	48.76	47.56	399,859.00
14.03.2024	48.08	46.92	47.76	46.95	336,232.00
15.03.2024	47.92	47.31	47.46	47.32	573,594.00
18.03.2024	48.46	47.91	48.29	48.30	473,190.00
19.03.2024	48.52	48.31	48.40	48.52	666,770.00
20.03.2024	48.52	48.36	48.36	48.52	428,626.00
21.03.2024	48.76	48.47	48.76	48.76	575,922.00
22.03.2024	49.75	48.83	49.15	48.86	1,194,043.00
25.03.2024	48.92	48.69	48.92	48.69	467,050.00
26.03.2024	48.76	48.76	48.76	48.76	405,739.00
27.03.2024	49.49	48.85	48.85	49.07	511,081.00
28.03.2024	49.25	48.99	49.05	49.12	251,959.00
02.04.2024	48.88	48.58	48.58	48.73	210,089.00
03.04.2024	50.69	48.73	49.00	48.73	418,864.00
04.04.2024	51.30	51.30	51.30	51.30	307,556.00
05.04.2024	51.30	50.43	51.12	51.30	333,805.00
08.04.2024	51.51	51.51	51.04	51.51	318,227.00
09.04.2024	51.51	51.40	51.40	51.51	778,720.00
10.04.2024	51.51	51.51	51.51	51.51	210,805.00
11.04.2024	51.51	51.51	51.51	51.51	165,680.00
12.04.2024	51.51	50.95	50.96	51.51	270,492.00
15.04.2024	51.51	50.68	50.68	51.51	322,977.00
16.04.2024	51.51	49.20	49.20	51.51	237,359.00
17.04.2024	49.03	49.03	49.40	49.03	220,493.00
18.04.2024	49.36	49.03	49.36	49.03	169,633.00
19.04.2024	48.42	48.42	48.42	48.42	161,975.00
22.04.2024	49.33	48.42	49.20	48.42	286,436.00
23.04.2024	49.42	48.42	49.42	48.42	150,206.00
24.04.2024	49.40	48.42	49.36	48.42	96,998.00
25.04.2024	49.06	49.06	49.34	49.06	122,876.00
26.04.2024	49.59	49.54	49.59	49.54	181,150.00
29.04.2024	49.54	49.54	49.54	49.54	181,150.00

צרו איתנו קשר *5988