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 > און הולדינג > גרפים

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית און הולדינג

On Holding

מניה ONON ניו-יורק USD--

שער

שינוי

שינוי ב USD

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
16:30					0.00
16:40	36.14	36.14	36.14	36.14	0.00
16:50	35.91	35.91	35.91	35.91	22,666.00
17:00	35.93	35.93	35.93	35.93	20,568.00
17:10	35.815	35.815	35.815	35.815	30,321.00
17:20	35.77	35.77	35.77	35.77	31,815.00
17:30	35.65	35.65	35.65	35.65	53,946.00
17:40	35.68	35.68	35.68	35.68	40,540.00
17:50	35.7	35.7	35.7	35.7	26,795.00
18:00	35.6	35.6	35.6	35.6	32,839.00
18:10	35.64	35.64	35.64	35.64	129,953.00
18:20	35.585	35.585	35.585	35.585	78,504.00
18:30	35.525	35.525	35.525	35.525	26,308.00
18:40	35.55	35.55	35.55	35.55	40,589.00
18:50	35.69	35.69	35.69	35.69	185,799.00
19:00	35.54	35.54	35.54	35.54	82,321.00
19:10	35.39	35.39	35.39	35.39	66,490.00
19:20	35.47	35.47	35.47	35.47	62,110.00
19:30	35.46	35.46	35.46	35.46	26,806.00
19:40	35.5	35.5	35.5	35.5	25,282.00
19:50	35.48	35.48	35.48	35.48	26,322.00
20:00	35.54	35.54	35.54	35.54	39,238.00
20:10	35.51	35.51	35.51	35.51	94,271.00
20:20	35.445	35.445	35.445	35.445	43,160.00
20:30	35.34	35.34	35.34	35.34	33,466.00
20:40	35.2	35.2	35.2	35.2	73,860.00
20:50	35.17	35.17	35.17	35.17	62,129.00
21:00	35.1175	35.1175	35.1175	35.1175	72,523.00
21:10	34.85	34.85	34.85	34.85	345,788.00
21:20	34.85	34.85	34.85	34.85	41,103.00
21:30	34.83	34.83	34.83	34.83	92,285.00
21:40	34.64	34.64	34.64	34.64	73,644.00
21:50	34.71	34.71	34.71	34.71	174,753.00
22:00	34.86	34.86	34.86	34.86	729,808.00
22:10	34.72	34.72	34.72	34.72	84,997.00
22:20	34.6	34.6	34.6	34.6	76,324.00
22:30	34.6	34.6	34.6	34.6	78,439.00
22:40	34.49	34.49	34.49	34.49	149,228.00
22:50	34.55	34.55	34.55	34.55	132,018.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	35.65	35.37	35.475	35.37	1,311,056.00
28.04.2026 17:30	35.4	35.04	35.3101	35.07	1,831,931.00
28.04.2026 18:00	35.205	35.05	35.135	35.195	2,143,398.00
28.04.2026 18:30	35.29	35.16	35.26	35.24	2,169,610.00
28.04.2026 19:00	35.49	35.27	35.28	35.46	1,912,690.00
28.04.2026 19:30	35.52	35.44	35.45	35.51	2,085,564.00
28.04.2026 20:00	35.49	35.38	35.49	35.451	3,284,274.00
28.04.2026 20:30	35.63	35.4	35.45	35.435	3,627,644.00
28.04.2026 21:00	35.475	35.37	35.4311	35.42	3,246,927.00
28.04.2026 21:30	35.46	35.35	35.41	35.42	2,830,591.00
28.04.2026 22:00	35.63	35.391	35.391	35.58	2,874,305.00
28.04.2026 22:30	35.66	35.47	35.62	35.4895	2,712,165.00
29.04.2026 16:30	35.455	35.0701	35.1645	35.38	94,506.00
29.04.2026 17:00	35.475	35.3	35.39	35.39	216,549.00
29.04.2026 17:30	35.425	35.144	35.375	35.16	283,000.00
29.04.2026 18:00	35.205	35.04	35.2	35.1	514,840.00
29.04.2026 18:30	35.12	35.005	35.1	35.02	527,172.00
29.04.2026 19:00	35.1	35.03	35.03	35.04	688,526.00
29.04.2026 19:30	35.045	34.96	35.03	34.96	773,566.00
29.04.2026 20:00	35.0801	34.95	34.99	35.06	1,105,471.00
29.04.2026 20:30	35.175	35.02	35.07	35.05	1,169,169.00
29.04.2026 21:00	35.035	34.9	35	34.98	1,501,090.00
29.04.2026 21:30	35.24	34.955	34.971	35.24	1,758,422.00
29.04.2026 22:00	35.36	35.17	35.25	35.3	1,941,275.00
29.04.2026 22:30	35.3401	35.1	35.27	35.305	2,817,203.00
30.04.2026 16:30	35.61	34.96	35.61	35.035	66,804.00
30.04.2026 17:00	35.19	34.88	34.88	35.135	282,561.00
30.04.2026 17:30	35.32	35.095	35.095	35.315	517,861.00
30.04.2026 18:00	35.44	35.28	35.31	35.4098	690,421.00
30.04.2026 18:30	35.53	35.39	35.3999	35.52	782,921.00
30.04.2026 19:00	35.5299	35.4	35.485	35.46	886,663.00
30.04.2026 19:30	35.46	35.31	35.46	35.39	985,738.00
30.04.2026 20:00	35.68	35.41	35.44	35.63	1,658,939.00
30.04.2026 20:30	35.75	35.625	35.625	35.72	1,684,991.00
30.04.2026 21:00	35.9	35.735	35.735	35.9	1,752,019.00
30.04.2026 21:30	35.98	35.81	35.89	35.825	1,993,919.00
30.04.2026 22:00	35.94	35.765	35.88	35.765	2,894,393.00
30.04.2026 22:30	35.78	35.565	35.78	35.615	3,264,231.00
01.05.2026 16:30	36.2	35.68	35.94	35.97	94,103.00
01.05.2026 17:00	35.98	35.62	35.95	35.66	418,384.00
01.05.2026 17:30	35.76	35.57	35.58	35.63	645,035.00
01.05.2026 18:00	35.65	35.51	35.605	35.575	1,262,263.00
01.05.2026 18:30	35.72	35.515	35.58	35.525	2,159,656.00
01.05.2026 19:00	35.54	35.36	35.52	35.5	2,665,651.00
01.05.2026 19:30	35.55	35.44	35.48	35.53	2,365,458.00
01.05.2026 20:00	35.6	35.285	35.58	35.295	3,932,472.00
01.05.2026 20:30	35.29	35.02	35.29	35.045	4,029,636.00
01.05.2026 21:00	35.0501	34.735	35.02	34.75	5,022,150.00
01.05.2026 21:30	34.925	34.61	34.74	34.925	7,288,824.00
01.05.2026 22:00	34.955	34.4303	34.905	34.45	8,070,893.00
01.05.2026 22:30	34.62	34.34	34.43	34.51	9,147,339.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2025	51.91	50.27	51.55	50.68	5,529,757.00
31.07.2025	50.94	48.26	50.83	48.57	6,917,860.00
01.08.2025	47.99	46.61	47.50	47.03	8,714,120.00
04.08.2025	47.75	46.74	47.27	47.60	7,624,066.00
05.08.2025	48.00	47.09	48.00	47.15	4,465,575.00
06.08.2025	47.81	46.35	47.26	46.81	6,245,593.00
07.08.2025	47.51	44.70	47.30	45.16	9,356,307.00
08.08.2025	45.85	44.91	45.41	45.66	6,702,611.00
11.08.2025	47.03	45.51	46.64	45.72	15,357,840.00
12.08.2025	52.20	48.65	52.20	49.81	19,364,760.00
13.08.2025	49.02	47.19	48.45	48.19	14,348,630.00
14.08.2025	47.14	44.02	47.00	44.21	14,622,400.00
15.08.2025	45.60	44.65	44.77	45.34	9,604,817.00
18.08.2025	45.85	44.89	45.29	45.22	5,574,524.00
19.08.2025	46.03	44.73	45.41	45.03	6,301,560.00
20.08.2025	45.83	44.48	45.26	45.24	4,564,690.00
21.08.2025	45.05	44.21	44.90	44.58	5,460,925.00
22.08.2025	46.56	44.17	44.73	46.56	5,814,924.00
25.08.2025	46.81	45.52	46.50	45.59	4,308,319.00
26.08.2025	46.04	44.91	45.86	45.18	3,746,649.00
27.08.2025	45.77	45.01	45.43	45.18	2,772,109.00
28.08.2025	45.73	44.53	45.38	44.59	4,442,508.00
29.08.2025	45.49	44.44	44.52	45.08	4,560,894.00
02.09.2025	44.91	44.11	44.43	44.79	5,196,636.00
03.09.2025	45.65	44.31	44.60	44.80	4,414,335.00
04.09.2025	46.08	44.61	44.65	46.05	3,724,806.00
05.09.2025	46.34	45.22	45.83	45.52	5,228,468.00
08.09.2025	46.19	44.62	45.85	45.20	6,370,559.00
09.09.2025	45.44	44.23	45.18	44.39	4,315,797.00
10.09.2025	44.36	42.39	44.30	42.85	7,470,014.00
11.09.2025	44.05	42.25	42.80	43.30	6,376,439.00
12.09.2025	43.41	42.84	43.21	42.89	3,830,833.00
15.09.2025	43.54	42.49	43.42	42.67	4,256,945.00
16.09.2025	43.02	42.01	42.50	43.02	4,657,376.00
17.09.2025	44.35	43.16	43.44	43.84	6,017,930.00
18.09.2025	45.30	44.38	44.41	44.91	1,749,660.00
19.09.2025	45.61	44.46	45.22	45.26	2,637,518.00
22.09.2025	45.89	44.65	45.02	45.60	2,540,768.00
23.09.2025	46.64	45.71	45.86	45.99	1,976,367.00
24.09.2025	46.09	45.50	45.72	45.77	1,293,112.00
25.09.2025	45.40	43.40	45.31	43.90	4,907,830.00
26.09.2025	44.32	42.79	44.08	42.85	2,025,454.00
29.09.2025	43.67	42.26	43.20	43.60	2,489,962.00
30.09.2025	43.79	41.97	43.70	42.33	2,535,034.00
01.10.2025	42.59	40.80	42.30	40.96	3,863,657.00
02.10.2025	42.58	40.90	41.47	42.36	3,883,443.00
03.10.2025	42.79	42.07	42.26	42.11	2,097,723.00
06.10.2025	42.74	41.85	42.55	42.57	1,886,871.00
07.10.2025	42.52	41.40	42.46	41.72	4,020,637.00
08.10.2025	43.83	41.88	41.95	43.59	2,633,717.00
09.10.2025	43.89	42.84	43.73	43.32	2,104,523.00
10.10.2025	43.56	41.31	43.50	41.87	3,509,379.00
13.10.2025	43.02	41.38	42.06	42.96	2,712,785.00
14.10.2025	42.90	41.66	42.22	42.19	1,600,305.00
15.10.2025	43.02	41.40	42.40	41.43	3,024,735.00
16.10.2025	42.35	41.46	41.80	41.99	2,173,332.00
17.10.2025	42.14	41.48	41.72	41.82	1,736,018.00
20.10.2025	42.52	41.43	42.00	41.46	1,709,628.00
21.10.2025	43.42	41.16	41.33	42.92	2,053,597.00
22.10.2025	43.49	42.05	43.05	42.27	1,849,683.00
23.10.2025	43.35	41.88	42.07	43.22	1,799,657.00
24.10.2025	42.65	41.21	41.81	41.71	3,877,752.00
27.10.2025	42.95	41.71	42.30	42.21	2,362,811.00
28.10.2025	41.99	40.35	41.75	41.17	3,629,701.00
29.10.2025	40.73	38.69	40.57	39.28	4,779,589.00
30.10.2025	39.21	37.14	39.12	37.21	6,242,315.00
31.10.2025	37.81	36.65	37.25	37.15	4,023,867.00
03.11.2025	37.42	35.78	37.00	36.47	3,661,590.00
04.11.2025	36.27	35.35	35.64	36.20	3,613,694.00
05.11.2025	37.16	35.68	36.15	36.09	3,976,878.00
06.11.2025	36.12	34.89	35.82	35.53	3,768,369.00
07.11.2025	35.93	34.38	35.31	35.01	4,813,352.00
10.11.2025	35.97	34.40	35.97	34.95	5,306,683.00
11.11.2025	35.96	34.87	35.63	35.20	6,120,291.00
12.11.2025	44.87	41.01	43.90	41.52	28,200,440.00
13.11.2025	44.72	41.45	42.29	42.40	10,996,900.00
14.11.2025	44.14	42.01	42.33	42.50	6,928,822.00
17.11.2025	42.90	41.08	42.26	41.41	3,524,509.00
18.11.2025	42.71	41.24	41.79	42.65	3,183,179.00
19.11.2025	43.46	42.18	42.65	43.30	2,857,847.00
20.11.2025	43.57	41.33	42.96	41.42	3,925,514.00
21.11.2025	42.07	40.45	41.75	41.28	3,541,361.00
24.11.2025	41.59	40.63	41.15	40.78	2,239,033.00
25.11.2025	42.85	40.26	40.76	41.75	3,389,584.00
26.11.2025	43.44	41.51	41.97	43.18	2,509,300.00
28.11.2025	44.24	43.28	43.37	43.96	1,713,172.00
01.12.2025	45.38	43.17	43.30	44.71	4,207,453.00
02.12.2025	46.05	44.87	44.95	45.15	3,116,717.00
03.12.2025	47.58	45.15	45.35	47.08	3,361,408.00
04.12.2025	47.87	46.30	47.61	46.52	1,854,524.00
05.12.2025	48.16	46.57	46.75	48.14	3,046,591.00
08.12.2025	47.90	45.84	47.84	47.02	2,861,761.00
09.12.2025	47.74	46.54	47.01	47.30	1,443,970.00
10.12.2025	49.52	47.60	47.69	48.72	3,631,255.00
11.12.2025	49.58	47.80	48.19	49.51	2,747,551.00
12.12.2025	50.02	48.57	49.48	48.75	1,892,468.00
15.12.2025	48.90	47.23	48.90	47.84	2,477,189.00
16.12.2025	49.54	47.94	48.13	48.33	2,338,633.00
17.12.2025	48.62	47.75	48.25	48.10	1,519,318.00
18.12.2025	49.78	48.27	48.51	48.45	1,858,368.00
19.12.2025	48.90	47.79	47.75	48.58	2,141,458.00
22.12.2025	49.00	47.84	48.96	48.14	1,766,080.00
23.12.2025	48.18	47.51	48.06	47.90	1,682,581.00
24.12.2025	47.80	46.40	47.74	46.49	1,090,914.00
26.12.2025	46.96	46.16	46.73	46.78	1,413,850.00
29.12.2025	47.91	46.43	46.53	47.47	1,743,734.00
30.12.2025	48.19	47.35	47.53	47.45	2,596,252.00
31.12.2025	47.40	46.23	47.12	46.49	1,522,451.00
02.01.2026	47.60	46.67	46.95	46.97	1,600,872.00
05.01.2026	49.69	47.42	47.29	48.97	2,759,428.00
06.01.2026	50.17	48.08	49.03	49.03	3,412,381.00
07.01.2026	49.76	48.42	48.80	48.66	2,092,177.00
08.01.2026	51.06	48.25	48.48	50.62	2,077,796.00
09.01.2026	51.08	48.53	49.54	49.12	3,128,659.00
12.01.2026	50.29	47.89	48.50	48.93	2,441,101.00
13.01.2026	48.81	47.12	48.67	47.27	2,919,113.00
14.01.2026	47.30	44.85	47.30	45.08	3,502,542.00
15.01.2026	46.25	44.22	44.77	46.02	3,782,656.00
16.01.2026	46.21	44.99	45.88	45.05	2,263,900.00
20.01.2026	46.14	44.10	45.17	44.12	3,175,181.00
21.01.2026	47.04	45.34	45.57	46.30	3,401,768.00
22.01.2026	47.30	46.21	46.35	46.62	1,428,501.00
23.01.2026	46.98	45.42	46.73	45.98	1,505,178.00
26.01.2026	46.62	45.72	46.00	46.47	1,746,642.00
27.01.2026	46.55	45.52	46.42	45.52	1,853,862.00
28.01.2026	46.05	44.10	45.93	44.87	2,459,653.00
29.01.2026	44.92	44.07	44.54	44.92	2,289,235.00
30.01.2026	46.01	44.66	45.78	45.25	3,556,274.00
02.02.2026	46.17	44.97	45.08	45.94	3,054,834.00
03.02.2026	46.13	42.99	45.63	44.17	6,665,748.00
04.02.2026	45.47	43.33	44.12	43.86	2,474,523.00
05.02.2026	43.85	42.28	43.50	42.91	2,387,653.00
06.02.2026	43.85	42.44	43.35	43.47	2,522,235.00
09.02.2026	45.05	43.53	43.59	44.33	1,913,301.00
10.02.2026	46.33	44.25	44.80	45.30	1,688,798.00
11.02.2026	46.13	45.08	45.62	45.29	2,604,420.00
12.02.2026	46.34	43.83	45.52	44.27	2,068,857.00
13.02.2026	45.49	44.40	44.60	45.28	1,551,871.00
17.02.2026	46.67	45.21	45.30	46.65	1,804,554.00
18.02.2026	47.93	46.47	46.60	47.31	1,354,732.00
19.02.2026	48.31	46.72	47.14	48.02	1,435,190.00
20.02.2026	50.29	47.74	48.02	49.44	2,903,398.00
23.02.2026	48.97	46.53	48.20	47.44	2,998,908.00
24.02.2026	47.44	46.26	47.24	46.79	1,482,373.00
25.02.2026	47.19	46.13	46.81	46.64	2,119,666.00
26.02.2026	48.08	46.54	47.05	47.60	2,090,136.00
27.02.2026	47.06	45.86	46.51	46.49	1,833,877.00
02.03.2026	47.26	44.52	44.74	46.77	3,786,128.00
03.03.2026	44.05	40.10	41.03	43.92	10,227,370.00
04.03.2026	43.44	41.79	43.42	43.23	4,503,424.00
05.03.2026	44.12	42.30	43.05	43.36	2,875,450.00
06.03.2026	43.22	41.39	42.71	41.45	2,748,228.00
09.03.2026	41.40	39.06	40.69	41.18	5,675,935.00
10.03.2026	41.68	40.44	41.22	41.06	1,809,972.00
11.03.2026	41.48	39.10	41.36	39.43	4,519,273.00
12.03.2026	40.03	37.81	39.00	37.97	4,761,905.00
13.03.2026	38.35	37.63	38.05	37.99	2,850,329.00
16.03.2026	39.38	37.94	38.06	39.24	3,751,925.00
17.03.2026	40.56	39.65	39.72	39.80	2,165,630.00
18.03.2026	40.34	38.91	39.44	39.06	1,792,726.00
19.03.2026	39.02	38.07	38.17	38.88	1,971,755.00
20.03.2026	38.87	37.30	38.62	37.67	2,349,822.00
23.03.2026	40.52	38.22	38.40	39.86	2,900,389.00
24.03.2026	40.11	39.16	39.38	39.60	2,282,181.00
25.03.2026	37.49	34.70	37.21	35.17	15,018,430.00
26.03.2026	34.95	32.05	34.82	32.10	9,864,964.00
27.03.2026	32.99	31.41	32.04	32.39	7,012,671.00
30.03.2026	33.14	31.75	32.50	31.89	4,043,726.00
31.03.2026	34.24	32.28	32.49	34.02	5,027,916.00
01.04.2026	35.08	33.50	33.61	34.77	4,070,240.00
02.04.2026	34.53	32.83	33.78	33.04	3,586,550.00
06.04.2026	33.97	32.81	32.82	33.68	2,247,450.00
07.04.2026	33.44	31.76	33.32	32.22	8,974,872.00
08.04.2026	35.59	33.56	34.98	33.82	4,675,036.00
09.04.2026	34.53	33.21	33.60	34.43	2,776,772.00
10.04.2026	34.60	33.01	34.46	33.56	3,599,906.00
13.04.2026	34.48	33.15	33.30	34.20	2,589,131.00
14.04.2026	35.85	34.33	34.47	35.58	4,774,528.00
15.04.2026	36.22	35.41	35.98	35.43	3,808,300.00
16.04.2026	36.57	35.41	36.25	35.43	1,972,959.00
17.04.2026	37.77	36.69	36.69	36.94	3,098,958.00
20.04.2026	37.42	35.88	36.33	37.26	2,163,246.00
21.04.2026	37.89	36.44	37.46	36.75	1,608,057.00
22.04.2026	37.12	35.87	36.87	36.58	2,112,934.00
23.04.2026	36.87	35.61	36.63	36.21	1,937,862.00
24.04.2026	36.30	35.10	35.88	36.25	2,036,548.00
27.04.2026	36.25	35.36	35.92	35.93	1,361,345.00
28.04.2026	36.23	35.02	35.78	35.44	2,093,895.00
29.04.2026	35.49	34.88	35.25	35.33	1,565,843.00
30.04.2026	35.98	34.88	35.44	35.60	1,599,456.00
01.05.2026	36.26	34.33	35.96	34.53	3,977,071.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית און הולדינג

{title}

{description}

הורדה

הודעה