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 > נורדקס > גרפים

עדכון אחרון 27.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נורדקס

Nordex

מניה NDX1 Germany-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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	42.7923	42.7923	42.7923	42.7923	0.00
10:20	42.7923	42.7923	42.7923	42.7923	0.00
10:30	43.3401	43.3401	43.3401	43.3401	538.00
10:40	43.3139	43.3139	43.3139	43.3139	73.00
10:50	43.2856	43.2856	43.2856	43.2856	88.00
11:00	43.2856	43.2856	43.2856	43.2856	0.00
11:10	43.3379	43.3379	43.3379	43.3379	1,060.00
11:20	43.5265	43.5265	43.5265	43.5265	65.00
11:30	43.7271	43.7271	43.7271	43.7271	247.00
11:40	44.0791	44.0791	44.0791	44.0791	484.00
11:50	43.8885	43.8885	43.8885	43.8885	344.00
12:00	43.9603	43.9603	43.9603	43.9603	576.00
12:10	44.2217	44.2217	44.2217	44.2217	245.00
12:20	43.8485	43.8485	43.8485	43.8485	842.00
12:30	43.7966	43.7966	43.7966	43.7966	168.00
12:40	43.9559	43.9559	43.9559	43.9559	557.00
12:50	44.1147	44.1147	44.1147	44.1147	166.00
13:00	44.2704	44.2704	44.2704	44.2704	518.00
13:10	44.3358	44.3358	44.3358	44.3358	640.00
13:20	44.3456	44.3456	44.3456	44.3456	207.00
13:30	44.3472	44.3472	44.3472	44.3472	577.00
13:40	44.2433	44.2433	44.2433	44.2433	267.00
13:50	44.2532	44.2532	44.2532	44.2532	246.00
14:00	44.3315	44.3315	44.3315	44.3315	606.00
14:10	44.3315	44.3315	44.3315	44.3315	243.00
14:20	44.6356	44.6356	44.6356	44.6356	299.00
14:30	44.6055	44.6055	44.6055	44.6055	452.00
14:40	44.6055	44.6055	44.6055	44.6055	0.00
14:50	44.7379	44.7379	44.7379	44.7379	536.00
15:00	44.8161	44.8161	44.8161	44.8161	34.00
15:10	44.5563	44.5563	44.5563	44.5563	65.00
15:20	44.1027	44.1027	44.1027	44.1027	51.00
15:30	43.7878	43.7878	43.7878	43.7878	41.00
15:40	43.6454	43.6454	43.6454	43.6454	54.00
15:50	43.7409	43.7409	43.7409	43.7409	91.00
16:00	43.7409	43.7409	43.7409	43.7409	0.00
16:10	43.8459	43.8459	43.8459	43.8459	77.00
16:20	43.8459	43.8459	43.8459	43.8459	0.00
16:30	43.8459	43.8459	43.8459	43.8459	0.00
16:40	43.7451	43.7451	43.7451	43.7451	237.00
16:50	43.3774	43.3774	43.3774	43.3774	89.00
17:00	43.381	43.381	43.381	43.381	612.00
17:10	43.3631	43.3631	43.3631	43.3631	392.00
17:20	43.3631	43.3631	43.3631	43.3631	0.00
17:30	43.3631	43.3631	43.3631	43.3631	0.00
17:40	43.3631	43.3631	43.3631	43.3631	0.00
17:50	43.3631	43.3631	43.3631	43.3631	0.00
18:00	43.3631	43.3631	43.3631	43.3631	0.00
18:10	43.5539	43.5539	43.5539	43.5539	180.00
18:20	43.5316	43.5316	43.5316	43.5316	205.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.02.2026 10:30	33.8472	33.8472	33.8472	33.8472	13.00
23.02.2026 11:00	33.8472	33.8472	33.8472	33.8472	0.00
23.02.2026 11:30	33.8472	33.8472	33.8472	33.8472	13.00
23.02.2026 12:00	33.74	33.7231	33.7231	33.74	7.00
23.02.2026 12:30	33.74	33.74	33.74	33.74	220.00
23.02.2026 13:00	33.833	33.833	33.833	33.833	8.00
23.02.2026 13:30	33.9136	33.875	33.875	33.9136	39.00
23.02.2026 14:00	33.9931	33.9015	33.9931	33.9015	49.00
23.02.2026 14:30	33.8824	33.8	33.8824	33.8369	94.00
23.02.2026 15:00	34.0236	34.0236	34.0236	34.0236	40.00
23.02.2026 15:30	34.2086	34.1646	34.1646	34.2086	97.00
23.02.2026 16:00	34.03	34.03	34.03	34.03	56.00
23.02.2026 16:30	34.006	33.9489	33.9943	33.9489	267.00
23.02.2026 17:00	33.8546	33.8546	33.8546	33.8546	74.00
23.02.2026 17:30	33.9387	33.8544	33.9387	33.8544	160.00
23.02.2026 18:00	33.76	33.76	33.76	33.76	87.00
24.02.2026 10:00	33.9195	33.8521	33.8521	33.9195	1.00
24.02.2026 10:30	34.1024	33.9526	34.093	33.9526	6.00
24.02.2026 11:00	34.5541	34.1001	34.1001	34.5541	14.00
24.02.2026 11:30	34.44	34.28	34.44	34.28	29.00
24.02.2026 12:00	34.4139	34.4139	34.4139	34.4139	13.00
24.02.2026 12:30	34.6815	34.6449	34.6773	34.6613	79.00
24.02.2026 13:00	34.7629	34.7104	34.7104	34.7629	77.00
24.02.2026 13:30	34.9246	34.8657	34.898	34.9246	113.00
24.02.2026 14:00	35.1804	35.0636	35.1184	35.1116	278.00
24.02.2026 14:30	35.1038	35.0629	35.1038	35.0629	92.00
24.02.2026 15:00	35.2225	35.0804	35.0804	35.2225	250.00
24.02.2026 15:30	35.2122	35.02	35.2122	35.068	217.00
24.02.2026 16:00	35.0912	34.9362	35.0749	34.9372	239.00
24.02.2026 16:30	34.9607	34.7455	34.9081	34.9607	341.00
24.02.2026 17:00	35.3109	35.1267	35.135	35.3109	582.00
24.02.2026 17:30	35.5425	35.4301	35.4301	35.5214	580.00
24.02.2026 18:00	35.345	35.0884	35.345	35.0884	905.00
25.02.2026 10:00	39.6718	39.1342	39.6718	39.2135	35.00
25.02.2026 10:30	39.239	38.7957	39.1579	39.1634	266.00
25.02.2026 11:00	40.2414	39.2742	39.2742	40.2414	509.00
25.02.2026 11:30	40.537	40.2528	40.3031	40.4539	1,553.00
25.02.2026 12:00	40.8154	40.2253	40.267	40.6392	1,610.00
25.02.2026 12:30	40.7948	40.46	40.5913	40.6131	2,076.00
25.02.2026 13:00	40.9955	40.7709	40.7709	40.9955	1,488.00
25.02.2026 13:30	41.0226	38.54	40.79	40.7286	14,308.00
25.02.2026 14:00	40.7301	40.5018	40.5018	40.6328	12,456.00
25.02.2026 14:30	41.3047	40.3769	40.3769	41.2188	16,160.00
25.02.2026 15:00	41.8051	41.1949	41.1949	41.8051	18,280.00
25.02.2026 15:30	42.0753	41.6485	41.7214	42.0753	25,982.00
25.02.2026 16:00	42.38	41.9856	42.0063	42.2105	28,557.00
25.02.2026 16:30	42.4691	42.1288	42.2238	42.45	31,056.00
25.02.2026 17:00	42.5739	42.1506	42.5403	42.1595	31,609.00
25.02.2026 17:30	42.28	42.0594	42.28	42.0816	11,850.00
25.02.2026 18:00	41.4222	40.7063	41.2154	41.4222	9,722.00
26.02.2026 10:00	42.2309	42.0583	42.0583	42.2309	3.00
26.02.2026 10:30	42.6834	42.6834	42.6834	42.6834	3.00
26.02.2026 11:00	42.1248	42.0418	42.0418	42.1248	7.00
26.02.2026 11:30	42.4435	42.4435	42.4435	42.4435	4.00
26.02.2026 12:00	42.4452	42.1	42.4452	42.1	42.00
26.02.2026 12:30	42.1379	41.921	42.1379	41.921	659.00
26.02.2026 13:00	42.0773	41.926	41.926	42.0773	919.00
26.02.2026 13:30	42.0785	41.34	42.0785	41.7046	36,541.00
26.02.2026 14:00	41.5894	41.5894	41.5894	41.5894	9,100.00
26.02.2026 14:30	41.86	41.8343	41.86	41.8343	18,313.00
26.02.2026 15:00	41.8343	41.8343	41.8343	41.8343	218,835.00
26.02.2026 15:30	41.8343	41.8343	41.8343	41.8343	218,835.00
26.02.2026 16:00	40.46	40.46	40.46	40.46	219,337.00
26.02.2026 16:30	40.46	40.43	40.43	40.46	17,731.00
26.02.2026 17:00	40.4962	40.4962	40.4962	40.4962	10,360.00
26.02.2026 17:30	40.4962	40.4962	40.4962	40.4962	255,832.00
26.02.2026 18:00	41.22	41.22	41.22	41.22	22,958.00
27.02.2026 10:00	43.3401	42.7923	42.7923	43.3401	88.00
27.02.2026 10:30	43.3139	43.2856	43.3139	43.2856	84.00
27.02.2026 11:00	43.7271	43.3258	43.3258	43.7271	334.00
27.02.2026 11:30	44.1162	43.8023	44.1162	43.9603	848.00
27.02.2026 12:00	44.2217	43.7966	44.1587	43.7966	972.00
27.02.2026 12:30	44.2704	43.8453	43.8453	44.2704	1,272.00
27.02.2026 13:00	44.4492	44.3358	44.387	44.3472	1,596.00
27.02.2026 13:30	44.3315	44.1995	44.1995	44.3315	1,835.00
27.02.2026 14:00	44.8398	44.5967	44.8398	44.6055	2,119.00
27.02.2026 14:30	44.8161	44.7379	44.7885	44.8161	1,855.00
27.02.2026 15:00	44.5563	43.7878	44.5563	43.7878	1,392.00
27.02.2026 15:30	43.8351	43.6454	43.6454	43.7409	1,398.00
27.02.2026 16:00	43.8459	43.8459	43.8459	43.8459	472.00
27.02.2026 16:30	43.7451	43.3774	43.7451	43.381	1,975.00
27.02.2026 17:00	43.443	43.3631	43.443	43.3631	1,040.00
27.02.2026 17:30	43.5316	43.5316	43.5316	43.5316	12,501.00
27.02.2026 18:00	43.5539	43.5122	43.5539	43.5122	6,362.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.03.2025	12.99	12.99	12.99	12.99	3,794.00
04.03.2025	13.58	13.51	13.53	13.56	4,903.00
05.03.2025	15.19	14.82	14.84	14.92	19,813.00
06.03.2025	16.23	15.51	15.51	16.19	14,160.00
07.03.2025	16.09	15.88	16.09	16.02	6,552.00
10.03.2025	16.12	15.63	16.06	15.63	10,832.00
11.03.2025	15.63	15.63	15.63	15.63	10,832.00
12.03.2025	15.38	15.38	15.38	15.38	892.00
13.03.2025	15.68	15.28	15.43	15.68	3,080.00
14.03.2025	16.89	16.89	16.89	16.89	734.00
17.03.2025	16.89	16.89	16.89	16.89	734.00
18.03.2025	17.28	17.07	17.07	17.28	1,762.00
19.03.2025	17.07	16.68	16.84	17.07	5,902.00
20.03.2025	16.98	16.38	16.98	16.38	3,020.00
21.03.2025	16.05	15.86	15.86	15.93	1,944.00
24.03.2025	15.80	15.69	15.80	15.69	3,708.00
25.03.2025	15.31	15.26	15.26	15.31	1,526.00
26.03.2025	15.60	15.47	15.47	15.59	1,303.00
27.03.2025	15.52	15.40	15.52	15.40	1,438.00
28.03.2025	15.18	14.85	15.18	14.89	2,072.00
31.03.2025	14.27	14.27	14.27	14.27	1,552.00
01.04.2025	14.61	14.43	14.61	14.48	2,119.00
02.04.2025	14.48	14.48	14.48	14.48	2,119.00
03.04.2025	14.48	14.48	14.48	14.48	0.00
04.04.2025	14.98	14.88	14.89	14.88	260.00
07.04.2025	14.88	14.88	14.88	14.88	260.00
08.04.2025	14.80	14.80	14.80	14.80	743.00
09.04.2025	14.80	14.80	14.80	14.80	743.00
10.04.2025	15.38	15.30	15.38	15.33	3,574.00
11.04.2025	15.09	14.95	14.95	15.09	1,502.00
14.04.2025	15.35	15.27	15.35	15.33	1,238.00
15.04.2025	15.33	15.33	15.33	15.33	1,238.00
16.04.2025	15.44	15.40	15.44	15.41	1,408.00
17.04.2025	15.96	15.70	15.70	15.94	3,644.00
22.04.2025	15.94	15.94	15.94	15.94	3,644.00
23.04.2025	15.94	15.94	15.94	15.94	1,343.00
24.04.2025	15.74	15.68	15.74	15.68	1,398.00
25.04.2025	15.99	15.77	15.82	15.78	27,613.00
28.04.2025	15.77	15.77	15.77	15.78	27,613.00
29.04.2025	15.77	15.77	15.77	15.78	0.00
30.04.2025	15.77	15.77	15.77	15.78	0.00
02.05.2025	16.73	16.70	16.73	16.70	1,657.00
05.05.2025	16.70	16.70	16.70	16.70	1,657.00
06.05.2025	16.69	16.69	16.69	16.70	549.00
07.05.2025	16.88	16.41	16.41	16.80	4,683.00
08.05.2025	16.80	16.80	16.80	16.80	4,683.00
09.05.2025	17.36	17.36	17.36	17.37	1,226.00
12.05.2025	17.25	17.25	17.25	17.25	616.00
13.05.2025	18.22	17.75	17.84	17.95	9,165.00
14.05.2025	17.72	17.61	17.72	17.61	1,335.00
15.05.2025	17.61	17.61	17.61	17.61	1,335.00
16.05.2025	17.57	17.57	17.57	17.57	627.00
19.05.2025	17.57	17.57	17.57	17.57	627.00
20.05.2025	17.77	17.68	17.68	17.70	1,922.00
21.05.2025	17.70	17.70	17.70	17.70	1,922.00
22.05.2025	17.25	17.19	17.19	17.22	974.00
23.05.2025	17.22	17.22	17.22	17.22	974.00
26.05.2025	17.22	17.22	17.22	17.22	0.00
27.05.2025	17.22	17.22	17.22	17.22	0.00
28.05.2025	17.98	17.79	17.79	17.95	3,538.00
29.05.2025	18.30	18.16	18.16	18.30	2,763.00
30.05.2025	18.25	17.73	18.25	17.73	3,151.00
02.06.2025	17.88	17.86	17.86	17.87	1,884.00
03.06.2025	17.87	17.87	17.87	17.87	1,884.00
04.06.2025	18.13	18.07	18.07	18.13	874.00
05.06.2025	18.13	18.13	18.13	18.13	874.00
06.06.2025	18.13	18.13	18.13	18.13	0.00
09.06.2025	18.13	18.13	18.13	18.13	0.00
10.06.2025	17.65	17.50	17.59	17.50	3,329.00
11.06.2025	17.50	17.50	17.50	17.50	3,329.00
12.06.2025	17.50	17.50	17.50	17.50	0.00
13.06.2025	17.32	17.32	17.32	17.32	599.00
16.06.2025	17.32	17.32	17.32	17.32	599.00
17.06.2025	17.52	17.38	17.42	17.42	5,877.00
18.06.2025	17.42	17.42	17.42	17.42	5,877.00
19.06.2025	17.42	17.42	17.42	17.42	0.00
20.06.2025	17.42	17.42	17.42	17.42	0.00
23.06.2025	16.65	16.62	16.65	16.62	964.00
24.06.2025	16.62	16.62	16.62	16.62	964.00
25.06.2025	17.45	17.45	17.45	17.45	1,211.00
26.06.2025	17.45	17.45	17.45	17.45	1,211.00
27.06.2025	17.46	17.44	17.44	17.44	1,817.00
30.06.2025	16.87	16.69	16.82	16.77	3,997.00
01.07.2025	17.00	17.00	17.00	17.00	409.00
02.07.2025	17.06	17.06	17.06	17.06	293.00
03.07.2025	18.40	17.96	17.99	18.38	5,348.00
04.07.2025	18.17	18.15	18.15	18.17	839.00
07.07.2025	18.24	17.82	17.82	18.24	2,330.00
08.07.2025	18.23	17.98	18.23	18.02	3,146.00
09.07.2025	18.02	18.02	18.02	18.02	3,146.00
10.07.2025	19.60	19.52	19.60	19.52	1,194.00
11.07.2025	19.52	19.52	19.52	19.52	1,194.00
14.07.2025	19.52	19.52	19.52	19.52	0.00
15.07.2025	19.52	19.52	19.52	19.52	0.00
16.07.2025	19.52	19.52	19.52	19.52	0.00
17.07.2025	19.52	19.52	19.52	19.52	0.00
18.07.2025	19.72	19.57	19.57	19.72	1,527.00
21.07.2025	19.96	19.96	19.96	19.96	293.00
22.07.2025	19.76	19.33	19.41	19.76	2,634.00
23.07.2025	20.00	19.85	20.00	19.85	1,028.00
24.07.2025	19.85	19.85	19.85	19.85	1,028.00
25.07.2025	19.85	19.85	19.85	19.85	0.00
28.07.2025	20.92	20.78	20.92	20.78	970.00
29.07.2025	20.78	20.78	20.78	20.78	970.00
30.07.2025	21.14	20.91	20.91	21.03	2,044.00
31.07.2025	21.55	21.38	21.38	21.55	1,655.00
01.08.2025	21.46	21.30	21.42	21.46	1,387.00
04.08.2025	22.19	21.78	21.91	22.19	2,945.00
05.08.2025	22.19	22.19	22.19	22.19	2,945.00
06.08.2025	22.66	22.24	22.31	22.64	4,690.00
07.08.2025	22.61	22.45	22.45	22.61	2,099.00
08.08.2025	23.41	22.70	22.70	23.09	8,285.00
11.08.2025	22.48	22.48	22.48	22.48	476.00
12.08.2025	23.20	23.00	23.18	23.12	2,776.00
13.08.2025	22.82	22.62	22.82	22.62	2,269.00
14.08.2025	21.94	21.62	21.94	21.68	2,871.00
15.08.2025	21.49	21.27	21.27	21.49	2,779.00
18.08.2025	21.49	21.49	21.49	21.49	2,779.00
19.08.2025	21.59	21.50	21.50	21.59	1,496.00
20.08.2025	21.69	21.40	21.69	21.48	4,095.00
21.08.2025	21.67	21.45	21.54	21.62	6,737.00
22.08.2025	22.03	21.66	21.66	22.00	1,023.00
25.08.2025	21.66	21.54	21.66	21.56	2,077.00
26.08.2025	21.58	21.40	21.40	21.56	1,445.00
27.08.2025	21.40	21.16	21.24	21.18	2,699.00
28.08.2025	21.39	21.00	21.00	21.33	1,810.00
29.08.2025	21.16	20.62	21.16	20.88	5,542.00
01.09.2025	20.88	20.88	20.88	20.88	5,542.00
02.09.2025	20.48	20.48	20.48	20.48	499.00
03.09.2025	20.48	20.48	20.48	20.48	499.00
04.09.2025	20.48	20.48	20.48	20.48	0.00
05.09.2025	21.42	21.40	21.42	21.40	986.00
08.09.2025	21.40	21.40	21.40	21.40	986.00
09.09.2025	21.02	21.02	21.02	21.02	408.00
10.09.2025	20.96	20.96	20.96	20.96	605.00
11.09.2025	20.66	20.10	20.66	20.10	5,278.00
12.09.2025	19.43	19.34	19.34	19.40	2,247.00
15.09.2025	20.27	20.05	20.05	20.27	1,240.00
16.09.2025	20.32	20.00	20.32	20.06	2,031.00
17.09.2025	20.19	20.19	20.19	20.19	496.00
18.09.2025	21.08	20.74	20.96	20.74	308,773.00
22.09.2025	20.82	20.78	20.78	20.82	248,971.00
25.09.2025	21.76	21.62	21.76	21.62	414,335.00
26.09.2025	21.74	21.53	21.53	21.74	230,171.00

צרו איתנו קשר *5988