גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > הנקל (מועדפות) > גרפים

עדכון אחרון 12:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנקל (מועדפות)

Henkel Pref

מניה HEN3 Germany-CB EUR

שער

79.62

שינוי

+9.85%

שינוי ב EUR

7.14

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
10:50					0.00
11:00	75.75	75.75	75.75	75.75	0.00
11:10	75.75	75.75	75.75	75.75	0.00
11:20	75.75	75.75	75.75	75.75	0.00
11:30	75.75	75.75	75.75	75.75	0.00
11:40	78.08	78.08	78.08	78.08	19.00
11:50	78.08	78.08	78.08	78.08	0.00
12:00	78.08	78.08	78.08	78.08	0.00
12:10	78.08	78.08	78.08	78.08	0.00
12:20	79.62	79.62	79.62	79.62	141.00
12:30	79.62	79.62	79.62	79.62	0.00
12:40	79.62	79.62	79.62	79.62	0.00
12:50	79.62	79.62	79.62	79.62	0.00
13:00	79.62	79.62	79.62	79.62	0.00
13:10	79.62	79.62	79.62	79.62	0.00
13:20	79.62	79.62	79.62	79.62	0.00
13:30	79.62	79.62	79.62	79.62	0.00
13:40	79.62	79.62	79.62	79.62	0.00
13:50	79.62	79.62	79.62	79.62	0.00
14:00	79.62	79.62	79.62	79.62	0.00
14:10	79.62	79.62	79.62	79.62	0.00
14:20	79.62	79.62	79.62	79.62	0.00
14:30	79.62	79.62	79.62	79.62	0.00
14:40	79.62	79.62	79.62	79.62	0.00
14:50	79.62	79.62	79.62	79.62	0.00
15:00	79.62	79.62	79.62	79.62	0.00
15:10	79.62	79.62	79.62	79.62	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2023	73.10	71.96	72.22	73.10	232,030.00
05.05.2023	73.66	72.48	72.74	73.64	251,822.00
08.05.2023	74.18	73.98	73.64	73.98	828,956.00
09.05.2023	74.86	74.10	74.26	74.78	258,994.00
10.05.2023	74.12	73.84	73.96	74.05	468,592.00
11.05.2023	74.94	74.32	74.48	74.84	353,238.00
12.05.2023	75.58	74.84	74.84	75.48	220,173.00
15.05.2023	77.22	75.86	75.90	76.80	372,993.00
16.05.2023	78.00	77.58	77.14	77.70	281,814.00
17.05.2023	77.98	77.46	77.98	77.50	152,349.00
18.05.2023	78.07	78.07	78.07	78.07	208,704.00
19.05.2023	78.80	78.06	78.06	78.66	350,270.00
22.05.2023	78.34	77.46	78.06	77.58	195,145.00
23.05.2023	77.54	76.88	76.88	77.12	340,221.00
24.05.2023	76.16	76.16	76.16	76.16	135,807.00
25.05.2023	76.46	75.82	76.38	76.30	75,852.00
26.05.2023	76.32	75.62	76.02	76.32	602,759.00
30.05.2023	76.16	74.72	76.12	74.80	182,697.00
31.05.2023	74.76	74.26	74.66	74.38	185,522.00
01.06.2023	74.78	74.52	74.78	74.72	303,474.00
02.06.2023	75.02	74.46	74.75	74.96	130,121.00
05.06.2023	75.02	74.56	75.02	74.56	116,797.00
06.06.2023	75.12	74.72	74.72	75.12	115,741.00
07.06.2023	75.62	75.08	75.26	75.22	388,453.00
08.06.2023	75.88	74.84	75.00	75.74	578,137.00
09.06.2023	75.72	74.66	75.72	74.72	117,063.00
12.06.2023	76.00	75.08	75.08	75.20	212,462.00
13.06.2023	75.22	73.32	75.22	75.22	262,790.00
14.06.2023	75.06	74.20	74.96	74.32	257,601.00
15.06.2023	74.72	73.94	74.14	73.98	382,396.00
19.06.2023	73.52	72.99	73.52	72.99	487,019.00
20.06.2023	73.22	73.22	72.48	73.22	215,302.00
21.06.2023	72.68	72.53	73.10	72.56	275,802.00
22.06.2023	71.78	71.26	71.76	71.50	117,970.00
23.06.2023	71.96	71.42	71.74	71.84	158,795.00
26.06.2023	72.50	72.04	72.10	72.08	77,461.00
27.06.2023	72.48	72.14	72.16	72.42	207,164.00
28.06.2023	72.88	72.32	72.32	72.84	121,139.00
29.06.2023	72.66	72.08	72.22	72.60	150,101.00
30.06.2023	73.88	72.34	72.34	73.28	358,533.00
03.07.2023	73.30	73.22	73.30	73.28	378,294.00
04.07.2023	72.94	72.20	72.94	72.30	144,263.00
05.07.2023	71.94	70.52	71.66	71.16	376,711.00
06.07.2023	70.92	70.26	70.90	70.26	124,830.00
07.07.2023	70.32	70.14	70.32	70.16	134,474.00
10.07.2023	70.30	69.92	70.16	69.92	113,193.00
11.07.2023	70.46	70.30	70.71	70.42	213,427.00
12.07.2023	70.98	70.34	70.34	70.96	210,329.00
13.07.2023	71.62	71.46	70.90	71.62	101,620.00
14.07.2023	72.00	71.78	72.00	71.90	109,673.00
17.07.2023	71.76	71.47	71.58	71.76	134,778.00
18.07.2023	71.33	70.64	71.29	71.33	188,190.00
19.07.2023	71.56	71.12	71.56	71.32	116,482.00
20.07.2023	71.08	70.26	71.08	70.70	208,905.00
21.07.2023	70.94	70.72	70.92	70.88	198,453.00
24.07.2023	70.92	70.00	70.56	70.34	207,689.00
25.07.2023	70.84	70.36	70.78	70.80	274,200.00
26.07.2023	70.69	70.33	70.33	70.69	112,030.00
27.07.2023	71.39	71.02	71.36	71.02	168,599.00
28.07.2023	71.14	70.90	71.00	71.14	228,009.00
31.07.2023	71.18	70.40	71.18	70.40	241,656.00
01.08.2023	70.32	69.62	70.32	69.62	126,609.00
02.08.2023	69.68	69.04	69.04	69.68	255,136.00
03.08.2023	69.46	69.18	69.45	69.36	62,734.00
04.08.2023	68.98	68.56	68.98	68.92	130,559.00
07.08.2023	68.78	68.62	68.84	68.62	236,335.00
08.08.2023	69.48	68.50	68.80	68.84	66,711.00
09.08.2023	69.26	68.88	69.24	68.96	125,545.00
10.08.2023	70.02	69.21	70.02	69.54	234,971.00
11.08.2023	71.02	69.88	70.04	70.41	350,139.00
14.08.2023	72.40	70.52	70.52	71.24	217,740.00
15.08.2023	71.32	71.14	71.32	71.14	198,642.00
16.08.2023	72.04	71.46	71.46	71.84	484,442.00
17.08.2023	72.06	71.60	71.80	71.98	100,319.00
18.08.2023	71.90	71.82	71.88	71.82	235,607.00
21.08.2023	72.23	71.44	72.02	71.44	68,369.00
22.08.2023	72.20	72.20	71.84	72.20	185,843.00
23.08.2023	72.18	72.08	72.14	72.08	125,115.00
24.08.2023	72.08	72.08	72.08	72.08	83,363.00
25.08.2023	72.38	71.96	72.16	72.04	92,895.00
28.08.2023	72.32	72.30	72.30	72.32	38,402.00
29.08.2023	71.70	71.48	72.00	71.48	88,161.00
30.08.2023	71.54	71.24	71.24	71.54	175,214.00
31.08.2023	71.54	70.82	71.07	71.54	226,858.00
01.09.2023	71.54	71.54	71.54	71.54	122,511.00
04.09.2023	71.54	71.54	71.54	71.54	52,951.00
05.09.2023	70.26	70.26	70.38	70.26	321,371.00
06.09.2023	70.33	70.33	70.33	70.33	115,256.00
07.09.2023	71.88	70.60	70.60	71.88	174,773.00
08.09.2023	71.89	70.84	71.86	71.88	109,082.00
11.09.2023	71.88	71.48	71.48	71.88	141,414.00
12.09.2023	71.88	71.24	71.24	71.88	195,918.00
13.09.2023	71.88	69.76	70.00	71.88	212,553.00
14.09.2023	68.26	68.22	68.03	68.26	399,364.00
15.09.2023	68.48	68.32	69.14	68.38	256,985.00
18.09.2023	68.38	68.38	68.38	68.38	96,449.00
19.09.2023	68.31	68.31	68.07	68.31	45,309.00
20.09.2023	68.31	68.30	68.30	68.31	306,463.00
21.09.2023	68.31	68.31	68.31	68.31	76,619.00
22.09.2023	68.31	68.31	68.31	68.31	119,787.00
25.09.2023	68.31	67.18	67.58	68.31	79,172.00
26.09.2023	66.88	66.87	66.84	66.87	108,203.00
27.09.2023	66.87	66.50	66.50	66.87	154,922.00
28.09.2023	66.84	66.08	66.44	66.84	138,501.00
29.09.2023	66.84	66.84	66.84	66.84	125,360.00
02.10.2023	67.48	66.84	67.48	66.84	129,004.00
04.10.2023	68.41	66.22	68.20	66.59	330,437.00
05.10.2023	68.30	67.42	67.42	68.30	117,049.00
06.10.2023	68.68	68.06	68.14	68.68	141,355.00
09.10.2023	68.91	68.25	68.64	68.29	254,574.00
10.10.2023	68.09	67.69	67.90	67.93	207,769.00
11.10.2023	68.17	67.86	68.00	67.94	152,339.00
12.10.2023	67.80	67.19	67.80	67.24	89,664.00
13.10.2023	67.24	67.24	67.24	67.24	98,710.00
16.10.2023	67.24	67.04	67.22	67.24	107,110.00
17.10.2023	67.60	66.85	67.34	67.03	150,703.00
18.10.2023	67.03	67.03	67.03	67.03	57,813.00
19.10.2023	67.20	66.91	66.84	66.91	192,452.00
20.10.2023	66.65	66.65	66.65	66.65	163,070.00
23.10.2023	66.84	66.84	66.84	66.84	208,779.00
24.10.2023	67.24	67.20	66.92	67.24	242,358.00
25.10.2023	67.47	67.47	67.47	67.47	120,742.00
26.10.2023	68.20	67.84	67.90	67.84	121,569.00
27.10.2023	67.53	67.53	67.86	67.53	79,421.00
30.10.2023	67.53	67.38	67.38	67.53	181,268.00
31.10.2023	68.04	67.53	68.02	67.53	88,684.00
01.11.2023	68.66	68.34	68.62	68.57	127,070.00
02.11.2023	68.65	68.57	68.65	68.57	126,460.00
03.11.2023	68.19	68.03	68.19	68.05	48,833.00
06.11.2023	68.05	67.70	67.72	68.05	145,011.00
07.11.2023	68.32	67.74	68.14	67.92	61,910.00
08.11.2023	67.30	67.24	67.64	67.24	466,350.00
09.11.2023	69.68	69.41	69.91	69.64	243,925.00
10.11.2023	69.97	69.64	69.97	69.64	566,453.00
13.11.2023	71.28	70.90	70.90	71.28	236,621.00
14.11.2023	72.46	71.33	71.33	72.42	230,012.00
15.11.2023	72.54	72.28	72.34	72.50	146,333.00
16.11.2023	72.16	71.90	71.92	72.15	159,669.00
17.11.2023	71.88	71.77	71.88	71.77	139,203.00
20.11.2023	70.85	69.96	70.85	69.96	223,761.00
21.11.2023	69.98	69.96	69.98	69.96	177,343.00
22.11.2023	70.92	70.34	70.45	70.92	68,091.00
23.11.2023	71.02	70.77	71.02	70.77	57,027.00
24.11.2023	70.77	70.66	70.66	70.77	275,248.00
27.11.2023	71.20	70.77	71.20	70.77	121,151.00
28.11.2023	70.88	70.55	70.55	70.72	330,790.00
29.11.2023	71.34	71.30	70.74	71.30	180,736.00
30.11.2023	72.24	71.91	72.28	72.24	245,887.00
01.12.2023	72.74	72.74	72.74	72.74	113,333.00
04.12.2023	73.38	72.99	72.90	73.06	124,541.00
05.12.2023	72.91	72.46	73.24	72.46	332,077.00
06.12.2023	72.64	72.46	72.64	72.46	125,592.00
07.12.2023	73.24	72.78	72.78	73.24	107,078.00
08.12.2023	72.89	72.68	72.78	72.84	167,227.00
11.12.2023	73.17	72.74	73.12	72.84	319,786.00
12.12.2023	73.80	73.54	73.74	73.54	409,846.00
13.12.2023	73.74	73.65	73.79	73.65	349,133.00
14.12.2023	74.46	74.46	73.78	74.46	310,768.00
15.12.2023	72.62	72.09	72.54	72.41	437,966.00
18.12.2023	72.92	72.32	72.53	72.89	140,631.00
19.12.2023	72.45	72.41	72.43	72.41	233,066.00
20.12.2023	72.38	72.14	72.14	72.38	242,823.00
21.12.2023	72.29	72.27	72.68	72.29	100,365.00
22.12.2023	72.56	72.29	72.56	72.29	91,293.00
27.12.2023	72.66	72.52	72.58	72.66	46,336.00
28.12.2023	72.44	72.44	72.44	72.44	47,702.00
29.12.2023	72.44	72.44	72.44	72.44	39,723.00
02.01.2024	73.06	73.06	72.75	73.06	159,062.00
03.01.2024	73.74	73.06	73.42	73.06	94,398.00
04.01.2024	73.34	73.33	73.34	73.33	166,259.00
05.01.2024	73.15	72.74	72.96	73.00	178,244.00
08.01.2024	73.42	72.90	72.90	73.21	297,041.00
09.01.2024	73.88	73.05	73.32	73.72	289,608.00
10.01.2024	73.96	73.60	73.00	73.64	371,212.00
11.01.2024	73.91	73.75	73.91	73.77	253,611.00
12.01.2024	74.44	74.30	74.30	74.44	104,965.00
15.01.2024	74.51	74.16	74.51	74.16	77,633.00
16.01.2024	73.93	73.85	73.85	73.93	62,887.00
17.01.2024	72.38	72.02	72.38	72.15	231,174.00
18.01.2024	72.75	71.82	72.72	72.75	89,639.00
19.01.2024	73.23	72.25	73.22	72.25	330,570.00
22.01.2024	71.95	71.77	71.77	71.77	84,898.00
23.01.2024	71.79	70.88	71.84	71.63	208,262.00
24.01.2024	71.80	71.23	71.41	71.23	161,120.00
25.01.2024	71.51	70.55	71.25	71.51	101,358.00
26.01.2024	72.05	71.76	72.05	72.05	82,422.00
29.01.2024	72.36	71.73	71.78	71.76	188,535.00
30.01.2024	71.79	71.58	71.62	71.62	157,730.00
31.01.2024	71.42	70.88	71.42	70.88	130,474.00
01.02.2024	70.89	70.63	70.89	70.66	245,995.00
02.02.2024	70.90	70.32	70.86	70.32	113,510.00
05.02.2024	71.55	70.17	70.28	71.51	305,498.00
06.02.2024	72.00	71.23	71.72	71.23	141,124.00
07.02.2024	71.23	71.23	71.23	71.23	189,811.00
08.02.2024	72.00	71.29	72.00	71.33	184,926.00
09.02.2024	71.32	70.48	71.19	70.70	157,843.00
12.02.2024	70.92	70.92	70.88	70.92	140,559.00
13.02.2024	70.96	70.59	70.79	70.60	84,075.00
14.02.2024	70.70	70.21	70.64	70.32	120,665.00
15.02.2024	70.30	69.94	70.20	70.20	105,636.00
16.02.2024	70.89	70.54	70.46	70.54	185,027.00
19.02.2024	70.71	70.24	70.71	70.71	160,400.00
20.02.2024	71.70	70.79	71.69	71.57	132,803.00
21.02.2024	71.77	71.37	71.53	71.77	155,776.00
22.02.2024	71.20	70.97	71.01	71.18	133,107.00
23.02.2024	71.33	70.68	70.71	70.89	184,161.00
26.02.2024	70.40	70.13	70.24	70.30	42,129.00
27.02.2024	69.83	69.20	69.30	69.83	188,435.00
28.02.2024	69.83	68.75	68.75	69.83	308,175.00
29.02.2024	69.41	69.16	69.30	69.30	596,917.00
01.03.2024	70.43	69.56	69.72	70.41	591,164.00
04.03.2024	71.93	67.00	71.53	69.10	550,017.00
05.03.2024	70.58	69.30	69.79	69.33	380,627.00
06.03.2024	70.57	69.60	69.60	70.20	25,987.00
07.03.2024	70.45	70.12	70.44	70.30	212,451.00
08.03.2024	72.59	71.86	72.54	72.35	180,938.00
11.03.2024	73.57	72.61	73.32	73.57	222,969.00
12.03.2024	75.23	74.01	74.12	75.23	428,750.00
13.03.2024	75.72	75.08	75.60	75.70	346,766.00
14.03.2024	75.83	74.58	75.83	74.58	347,912.00
15.03.2024	74.71	74.33	74.53	74.71	602,695.00
18.03.2024	74.88	73.59	74.62	73.93	176,888.00
19.03.2024	73.51	73.07	73.46	73.09	437,750.00
20.03.2024	72.80	71.65	72.90	71.66	420,265.00
21.03.2024	71.29	70.49	70.72	71.23	261,630.00
22.03.2024	72.18	71.38	72.02	72.06	17,213.00
25.03.2024	73.48	72.06	72.33	72.06	314,403.00
26.03.2024	74.23	73.94	74.23	74.03	180,342.00
27.03.2024	74.85	74.42	74.56	74.83	111,433.00
28.03.2024	74.79	74.79	74.79	74.79	165,303.00
02.04.2024	76.17	74.47	74.47	75.74	424,416.00
03.04.2024	75.01	75.01	75.53	75.01	125,665.00
04.04.2024	75.01	74.61	74.61	75.01	132,944.00
05.04.2024	72.54	72.34	72.77	72.54	260,494.00
08.04.2024	72.88	72.36	72.88	72.38	530,529.00
09.04.2024	72.44	72.32	72.44	72.32	273,966.00
10.04.2024	72.32	72.32	72.32	72.32	114,350.00
11.04.2024	72.32	72.32	72.32	72.32	164,622.00
12.04.2024	72.90	71.98	72.80	72.32	183,509.00
15.04.2024	72.32	72.32	72.32	72.32	112,946.00
16.04.2024	71.04	70.77	71.02	70.77	173,071.00
17.04.2024	71.30	70.77	71.30	70.77	222,168.00
18.04.2024	72.30	70.77	72.30	70.77	176,840.00
19.04.2024	72.40	72.40	71.72	72.40	1,067,916.00
22.04.2024	73.84	73.84	73.60	73.84	397,359.00
23.04.2024	73.84	72.28	72.56	73.84	155,930.00
24.04.2024	72.62	72.62	71.82	72.62	103,180.00
25.04.2024	72.52	72.24	73.12	72.48	323,391.00
26.04.2024	72.48	72.48	72.48	72.48	101,275.00
29.04.2024	72.48	72.48	72.48	72.48	101,275.00

צרו איתנו קשר *5988