גלובס פיננסי

נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. 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 > דורמה קאבה הולדינג > גרפים

בהשהיה של 15 דק'

עדכון אחרון 30.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דורמה קאבה הולדינג

dormakaba Holding

מניה DOKA 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:

יומי

שבועי

רבעוני

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 10:30	52.1	52.1	52.1	52.1	59.00
28.04.2026 11:00	52.2	52	52.1	52.1	1,134.00
28.04.2026 11:30	52.3	52.3	52.3	52.3	617.00
28.04.2026 12:00	52.35	52.1	52.3	52.25	1,047.00
28.04.2026 12:30	52.35	52.2	52.35	52.3	1,087.00
28.04.2026 13:00	52.45	52.3	52.3	52.45	784.00
28.04.2026 13:30	52.7	52.6	52.6	52.7	1,220.00
28.04.2026 14:00	52.8	52.55	52.7	52.55	2,678.00
28.04.2026 14:30	52.5	52.4	52.5	52.4	3,799.00
28.04.2026 15:00	52.55	52.3	52.3	52.4	2,635.00
28.04.2026 15:30	52.6	52.4	52.4	52.6	4,350.00
28.04.2026 16:00	52.7	52.5	52.7	52.5	11,747.00
28.04.2026 16:30	52.5	52.4	52.5	52.4	2,533.00
28.04.2026 17:00	52.4	52.4	52.4	52.4	2,707.00
28.04.2026 17:30	52.4	52.1	52.4	52.2	3,487.00
28.04.2026 18:00	52.5	52.25	52.25	52.5	9,575.00
29.04.2026 10:00	52.7	52.2	52.3	52.7	162.00
29.04.2026 10:30	52.8	52.7	52.75	52.7	173.00
29.04.2026 11:00	52.7	51.9	52.7	52.1	4,164.00
29.04.2026 11:30	52.2	52	52.1	52	3,438.00
29.04.2026 12:00	52.1	51.8	52.1	51.8	4,803.00
29.04.2026 12:30	51.9	51.8	51.8	51.9	3,775.00
29.04.2026 13:00	52	51.9	51.9	52	897.00
29.04.2026 13:30	52	52	52	52	452.00
29.04.2026 14:00	51.8	51.8	51.8	51.8	9,214.00
29.04.2026 14:30	51.9	51.75	51.9	51.75	2,363.00
29.04.2026 15:00	51.75	51.65	51.75	51.7	1,564.00
29.04.2026 15:30	51.7	51.7	51.7	51.7	1,646.00
29.04.2026 16:00	52	51.8	51.8	52	2,956.00
29.04.2026 16:30	52	51.7	52	51.8	10,968.00
29.04.2026 17:00	52	51.8	51.8	51.9	8,772.00
29.04.2026 17:30	51.9	51.75	51.9	51.75	10,320.00
29.04.2026 18:00	51.8	51.6	51.7	51.7	13,494.00
30.04.2026 10:00	51.45	51.45	51.45	51.45	10.00
30.04.2026 10:30	51.6	51.5	51.5	51.6	122.00
30.04.2026 11:00	51.7	51.6	51.6	51.6	229.00
30.04.2026 11:30	51.9	51.7	51.7	51.8	1,105.00
30.04.2026 12:00	51.9	51.7	51.8	51.8	1,377.00
30.04.2026 12:30	52.1	51.9	51.9	52.1	753.00
30.04.2026 13:00	52.1	52	52.1	52	530.00
30.04.2026 13:30	52	52	52	52	833.00
30.04.2026 14:00	52.1	52.1	52.1	52.1	872.00
30.04.2026 14:30	52.4	52.2	52.3	52.3	2,183.00
30.04.2026 15:00	52.5	52.3	52.3	52.3	2,119.00
30.04.2026 15:30	52.25	52.2	52.2	52.2	3,299.00
30.04.2026 16:00	52.2	52.1	52.1	52.1	3,586.00
30.04.2026 16:30	52.2	51.8	52.2	51.9	4,941.00
30.04.2026 17:00	52.1	51.9	51.9	52	4,279.00
30.04.2026 17:30	52.1	51.8	52	52	5,232.00
30.04.2026 18:00	52.1	51.9	52	52	7,621.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025	710.00	696.00	702.00	698.00	3,641.00
06.05.2025	706.00	692.00	696.00	704.00	3,604.00
07.05.2025	704.00	694.00	699.00	699.00	4,862.00
08.05.2025	716.00	701.00	701.00	708.00	5,245.00
09.05.2025	716.00	705.00	705.00	716.00	3,360.00
12.05.2025	720.00	709.00	718.00	711.00	3,094.00
13.05.2025	725.00	714.00	716.00	722.00	6,085.00
14.05.2025	735.00	718.00	722.00	731.00	6,313.00
15.05.2025	739.00	724.00	730.00	739.00	6,006.00
16.05.2025	744.00	721.00	740.00	733.00	6,516.00
19.05.2025	737.00	727.00	731.00	736.00	6,239.00
20.05.2025	745.00	738.00	740.00	745.00	4,655.00
21.05.2025	745.00	731.00	745.00	738.00	2,341.00
22.05.2025	739.00	730.00	736.00	735.00	5,754.00
23.05.2025	742.00	720.00	739.00	731.00	8,274.00
26.05.2025	742.00	734.00	736.00	738.00	1,822.00
27.05.2025	741.00	731.00	737.00	733.00	5,788.00
28.05.2025	738.00	725.00	725.00	727.00	2,860.00
30.05.2025	738.00	722.00	722.00	732.00	8,651.00
02.06.2025	735.00	725.00	732.00	726.00	3,668.00
03.06.2025	727.00	708.00	726.00	718.00	5,713.00
04.06.2025	738.00	721.00	721.00	732.00	3,752.00
05.06.2025	746.00	734.00	738.00	741.00	7,404.00
06.06.2025	740.00	732.00	738.00	734.00	2,074.00
10.06.2025	734.00	723.00	731.00	731.00	3,183.00
11.06.2025	739.00	726.00	729.00	736.00	2,125.00
12.06.2025	732.00	717.00	732.00	725.00	3,544.00
13.06.2025	724.00	713.00	720.00	716.00	2,893.00
16.06.2025	726.00	713.00	713.00	717.00	3,915.00
17.06.2025	715.00	700.00	714.00	709.00	6,225.00
18.06.2025	714.00	703.00	708.00	705.00	4,701.00
19.06.2025	700.00	687.00	700.00	689.00	2,756.00
20.06.2025	701.00	689.00	689.00	693.00	8,500.00
23.06.2025	709.00	690.00	690.00	706.00	2,782.00
24.06.2025	729.00	716.00	717.00	723.00	7,092.00
25.06.2025	724.00	716.00	721.00	720.00	3,775.00
26.06.2025	723.00	719.00	721.00	720.00	2,435.00
27.06.2025	733.00	717.00	717.00	732.00	3,706.00
30.06.2025	740.00	722.00	740.00	725.00	3,972.00
01.07.2025	729.00	722.00	728.00	727.00	4,293.00
02.07.2025	728.00	713.00	724.00	719.00	2,624.00
03.07.2025	723.00	716.00	722.00	720.00	1,933.00
04.07.2025	717.00	705.00	716.00	712.00	2,079.00
07.07.2025	732.00	713.00	713.00	717.00	4,263.00
08.07.2025	734.00	712.00	718.00	729.00	7,025.00
09.07.2025	740.00	723.00	729.00	738.00	4,968.00
10.07.2025	757.00	738.00	738.00	757.00	7,076.00
11.07.2025	753.00	748.00	751.00	751.00	2,207.00
14.07.2025	749.00	737.00	747.00	748.00	2,702.00
15.07.2025	754.00	739.00	747.00	741.00	7,580.00
16.07.2025	754.00	741.00	741.00	746.00	3,826.00
17.07.2025	789.00	743.00	749.00	789.00	9,439.00
18.07.2025	790.00	776.00	790.00	788.00	6,450.00
21.07.2025	789.00	776.00	789.00	782.00	2,551.00
22.07.2025	776.00	765.00	775.00	765.00	4,708.00
23.07.2025	767.00	753.00	763.00	753.00	4,193.00
24.07.2025	767.00	755.00	759.00	759.00	4,179.00
25.07.2025	758.00	747.00	758.00	754.00	3,277.00
28.07.2025	761.00	752.00	759.00	757.00	4,314.00
29.07.2025	769.00	754.00	757.00	767.00	3,310.00
30.07.2025	776.00	762.00	763.00	774.00	3,987.00
31.07.2025	788.00	775.00	776.00	787.00	4,713.00
04.08.2025	778.00	760.00	766.00	776.00	6,279.00
05.08.2025	781.00	771.00	778.00	773.00	2,987.00
06.08.2025	778.00	771.00	773.00	777.00	2,632.00
07.08.2025	791.00	773.00	773.00	784.00	3,988.00
08.08.2025	788.00	780.00	-99.99	781.00	0.00
11.08.2025	788.00	773.00	784.00	782.00	2,910.00
12.08.2025	798.00	784.00	784.00	797.00	3,994.00
13.08.2025	798.00	781.00	798.00	784.00	4,215.00
14.08.2025	794.00	783.00	788.00	785.00	2,814.00
15.08.2025	787.00	772.00	783.00	773.00	2,289.00
18.08.2025	776.00	760.00	776.00	770.00	3,059.00
19.08.2025	772.00	764.00	771.00	765.00	4,257.00
20.08.2025	767.00	757.00	765.00	757.00	3,572.00
21.08.2025	763.00	755.00	757.00	755.00	6,145.00
22.08.2025	763.00	749.00	757.00	761.00	2,626.00
25.08.2025	757.00	729.00	757.00	740.00	5,027.00
26.08.2025	747.00	734.00	736.00	744.00	5,167.00
27.08.2025	746.00	729.00	746.00	742.00	6,397.00
28.08.2025	744.00	734.00	739.00	740.00	2,336.00
29.08.2025	748.00	739.00	746.00	744.00	4,850.00
01.09.2025	745.00	735.00	742.00	745.00	4,732.00
02.09.2025	770.00	687.00	750.00	690.00	19,527.00
03.09.2025	708.00	682.00	701.00	694.00	11,068.00
04.09.2025	740.00	711.00	720.00	713.00	6,919.00
05.09.2025	721.00	704.00	717.00	712.00	4,790.00
08.09.2025	716.00	707.00	711.00	716.00	4,842.00
09.09.2025	719.00	706.00	717.00	715.00	5,578.00
10.09.2025	724.00	714.00	720.00	719.00	4,705.00
11.09.2025	752.00	734.00	743.00	744.00	6,806.00
12.09.2025	748.00	737.00	-99.99	743.00	0.00
15.09.2025	749.00	736.00	737.00	743.00	3,826.00
16.09.2025	748.00	736.00	746.00	740.00	6,092.00
17.09.2025	745.00	735.00	737.00	739.00	4,143.00
18.09.2025	750.00	740.00	740.00	745.00	5,734.00
19.09.2025	747.00	735.50	743.50	737.00	3,242.00
22.09.2025	739.00	731.50	732.50	734.00	2,939.00
23.09.2025	744.00	729.00	740.50	729.50	703.00
24.09.2025	728.00	717.00	728.00	717.00	2,936.00
25.09.2025	715.00	704.00	715.00	713.00	3,500.00
26.09.2025	720.00	710.50	710.50	712.00	3,342.00
29.09.2025	719.00	710.00	714.00	719.00	3,165.00
30.09.2025	730.00	712.00	719.00	729.00	3,586.00
01.10.2025	730.00	712.00	730.00	713.00	2,649.00
02.10.2025	717.50	710.00	717.50	714.00	4,790.00
03.10.2025	729.00	716.00	718.50	718.00	4,696.00
06.10.2025	725.00	716.00	722.00	724.00	4,152.00
07.10.2025	729.00	721.50	726.00	723.00	3,212.00
08.10.2025	718.00	708.00	715.00	717.00	3,401.00
09.10.2025	719.00	710.00	718.00	711.00	3,060.00
10.10.2025	716.00	703.00	708.00	705.50	3,992.00
13.10.2025	708.00	697.00	705.00	701.00	1,875.00
14.10.2025	703.00	687.00	698.00	701.50	8,282.00
15.10.2025	702.00	688.00	702.00	691.00	4,487.00
16.10.2025	694.00	686.00	690.00	694.00	4,225.00
17.10.2025	688.00	672.00	688.00	684.00	5,080.00
20.10.2025	692.00	680.00	682.00	688.00	3,024.00
21.10.2025	695.00	687.00	689.00	693.50	3,250.00
22.10.2025	697.00	688.50	690.00	693.00	3,162.00
23.10.2025	690.00	683.00	686.00	685.00	2,982.00
24.10.2025	717.00	694.00	705.50	695.00	6,591.00
27.10.2025	709.00	698.00	698.00	701.00	3,953.00
28.10.2025	695.00	681.00	691.50	685.00	5,609.00
29.10.2025	70.00	68.20	69.40	69.90	5,932.00
30.10.2025	70.60	67.90	69.60	69.30	12,102.00
31.10.2025	69.40	68.50	69.00	68.90	7,596.00
03.11.2025	67.85	64.70	67.75	65.20	32,112.00
04.11.2025	65.10	64.40	65.00	64.90	28,333.00
05.11.2025	65.60	64.50	65.15	64.75	21,832.00
06.11.2025	64.20	63.20	64.20	63.50	29,986.00
07.11.2025	64.60	63.00	63.00	63.95	18,808.00
25.11.2025	62.75	61.30	62.10	62.70	65,304.00
26.11.2025	65.10	62.90	63.20	64.60	71,132.00
27.11.2025	66.40	64.20	64.20	66.00	54,791.00
28.11.2025	66.20	65.20	65.80	66.10	26,927.00
01.12.2025	66.00	65.50	65.50	66.00	30,600.00
02.12.2025	66.80	66.00	66.50	66.00	32,207.00
03.12.2025	66.80	66.00	66.50	66.70	25,177.00
04.12.2025	66.55	65.30	66.55	65.90	15,073.00
05.12.2025	66.70	66.10	66.20	66.30	18,719.00
08.12.2025	66.80	66.20	66.50	66.50	43,790.00
09.12.2025	66.60	65.10	66.60	65.20	33,985.00
10.12.2025	65.60	64.85	64.85	65.50	29,744.00
11.12.2025	65.70	64.80	65.25	65.00	33,036.00
12.12.2025	66.70	65.20	65.20	65.55	42,435.00
15.12.2025	66.70	65.60	65.90	65.70	31,123.00
16.12.2025	66.10	64.70	65.30	65.10	36,925.00
17.12.2025	64.60	63.30	64.60	63.30	34,483.00
18.12.2025	64.60	63.40	64.60	63.90	42,654.00
19.12.2025	63.90	62.80	63.85	63.45	44,029.00
22.12.2025	64.15	62.90	63.80	63.50	22,595.00
23.12.2025	64.00	63.30	63.40	63.90	26,706.00
29.12.2025	64.10	62.70	62.95	64.00	13,729.00
30.12.2025	64.40	63.35	63.50	64.40	22,419.00
05.01.2026	64.65	62.10	64.65	63.80	33,877.00
06.01.2026	64.00	62.60	64.00	63.40	28,453.00
07.01.2026	64.90	63.30	63.60	64.90	25,191.00
08.01.2026	65.60	63.90	65.20	64.45	37,066.00
09.01.2026	64.70	63.50	64.60	63.80	25,597.00
12.01.2026	64.10	62.50	64.00	62.70	21,178.00
13.01.2026	62.75	61.25	62.75	61.70	25,710.00
14.01.2026	62.40	60.90	61.90	60.90	40,835.00
15.01.2026	61.65	60.60	61.30	61.10	20,860.00
16.01.2026	61.25	59.85	61.20	60.30	39,764.00
19.01.2026	59.90	58.20	59.90	58.40	46,658.00
20.01.2026	59.00	57.60	58.20	58.10	22,947.00
21.01.2026	58.60	57.50	58.25	58.50	38,422.00
22.01.2026	61.70	58.90	59.20	61.30	45,991.00
23.01.2026	62.00	60.50	60.60	62.00	42,692.00
26.01.2026	62.10	61.30	61.40	62.10	40,230.00
27.01.2026	62.00	60.90	62.00	61.15	48,557.00
28.01.2026	60.50	58.70	60.50	59.40	33,690.00
29.01.2026	59.60	58.70	59.60	58.90	33,905.00
30.01.2026	59.10	57.80	59.10	57.90	13,945.00
02.02.2026	58.50	57.50	57.50	58.45	27,608.00
03.02.2026	59.10	56.90	59.00	57.20	66,076.00
04.02.2026	59.70	57.40	57.60	59.30	32,736.00
05.02.2026	60.40	59.00	59.00	59.70	41,385.00
06.02.2026	61.60	59.20	59.60	61.40	29,679.00
09.02.2026	61.80	60.80	61.40	61.40	18,135.00
10.02.2026	62.60	61.65	61.70	62.50	28,817.00
11.02.2026	63.10	61.90	62.70	62.90	28,374.00
12.02.2026	63.30	62.00	63.30	62.20	20,303.00
13.02.2026	62.80	62.00	62.40	62.60	30,039.00
16.02.2026	62.50	61.60	62.00	62.10	41,933.00
17.02.2026	62.10	60.90	62.10	61.80	25,620.00
18.02.2026	61.80	60.80	61.70	61.70	24,360.00
19.02.2026	61.50	60.70	61.40	60.80	22,030.00
20.02.2026	62.30	61.10	61.10	61.90	20,359.00
23.02.2026	61.50	60.10	61.50	60.20	45,544.00
24.02.2026	59.20	55.40	59.20	58.00	67,620.00
25.02.2026	58.10	56.20	57.60	57.20	78,693.00
26.02.2026	57.20	55.70	57.00	55.80	47,177.00
27.02.2026	58.20	55.30	55.50	58.10	51,875.00
02.03.2026	56.70	55.15	55.70	56.70	47,650.00
03.03.2026	56.10	55.00	55.80	55.50	44,237.00
04.03.2026	56.30	54.80	55.30	56.10	24,090.00
05.03.2026	55.50	54.00	55.20	54.10	43,123.00
06.03.2026	54.55	53.10	54.10	53.60	44,190.00
09.03.2026	52.70	51.10	51.10	51.90	23,389.00
10.03.2026	53.10	52.20	52.30	52.40	18,871.00
11.03.2026	52.10	51.10	51.70	51.60	43,357.00
12.03.2026	52.70	51.10	51.40	52.30	20,448.00
13.03.2026	52.20	50.90	51.25	51.75	42,853.00
16.03.2026	52.20	51.30	51.90	51.90	33,612.00
17.03.2026	51.60	51.00	51.60	51.40	20,620.00
18.03.2026	52.20	50.70	51.80	50.70	18,679.00
19.03.2026	50.15	49.30	50.10	49.50	49,637.00
20.03.2026	49.45	48.30	49.00	48.55	35,008.00
23.03.2026	49.95	47.20	47.40	49.50	77,075.00
24.03.2026	50.30	49.00	49.65	50.20	38,413.00
25.03.2026	52.00	50.80	50.80	50.90	111,754.00
26.03.2026	51.70	50.20	50.70	51.40	68,691.00
27.03.2026	50.70	49.80	50.70	50.50	58,778.00
30.03.2026	51.10	49.80	50.00	51.05	35,880.00
31.03.2026	51.60	50.80	51.30	51.10	20,579.00
01.04.2026	52.30	51.20	52.00	52.20	18,586.00
02.04.2026	52.10	50.90	51.50	51.70	55,320.00
07.04.2026	52.60	51.00	52.25	51.70	59,204.00
08.04.2026	54.70	53.20	53.20	54.00	61,571.00
09.04.2026	53.55	52.10	53.00	53.30	21,470.00
10.04.2026	54.10	53.10	53.40	53.30	13,962.00
13.04.2026	53.30	52.40	52.40	53.20	20,081.00
14.04.2026	54.60	53.60	53.80	53.70	24,654.00
15.04.2026	54.70	54.00	54.00	54.10	66,694.00
16.04.2026	54.75	53.80	54.00	54.40	22,269.00
17.04.2026	55.90	54.00	54.40	55.90	56,293.00
20.04.2026	55.00	54.10	55.00	54.40	85,024.00
21.04.2026	55.15	53.90	54.50	54.20	40,634.00
22.04.2026	54.85	53.35	54.85	53.40	61,435.00
23.04.2026	54.00	52.60	53.50	52.80	34,340.00
24.04.2026	54.10	52.30	53.15	52.80	58,834.00
27.04.2026	52.70	51.80	52.70	52.00	42,198.00
28.04.2026	52.80	51.65	51.65	52.50	18,302.00
29.04.2026	52.80	51.60	52.30	51.70	43,935.00
30.04.2026	52.50	51.45	51.45	52.00	19,933.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית דורמה קאבה הולדינג

{title}

{description}

הורדה

הודעה