Kenon Holdings Ltd.
[WKN: A14L8C | ISIN: SG9999012629]
Aktienkurse
30,120$ 1,24%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid: Ask:

Aktienkurse zur Kenon Holdings Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.12.2024 29,44 30,16 29,44 30,12 1,24% 3.333,00
23.12.2024 29,40 29,77 29,40 29,75 0,30% 4.230,00
20.12.2024 28,85 30,20 28,74 29,66 1,09% 16.861,00
19.12.2024 29,33 29,42 28,89 29,34 -0,24% 9.948,00
18.12.2024 30,01 30,12 29,00 29,41 -1,31% 9.431,00
17.12.2024 30,00 30,01 29,80 29,80 -0,80% 4.528,00
16.12.2024 30,00 30,25 29,35 30,04 1,38% 5.655,00
13.12.2024 30,00 30,17 29,57 29,63 -2,79% 7.737,00
12.12.2024 30,46 31,26 30,09 30,48 -1,01% 12.711,00
11.12.2024 30,56 30,81 30,40 30,79 0,13% 20.822,00
10.12.2024 30,87 31,16 30,66 30,75 -0,81% 10.079,00
09.12.2024 30,78 31,20 30,61 31,00 0,26% 10.579,00
06.12.2024 30,74 31,00 30,62 30,92 0,62% 9.234,00
05.12.2024 30,27 30,89 30,24 30,73 0,16% 6.387,00
04.12.2024 30,65 30,94 30,37 30,68 -0,39% 12.233,00
03.12.2024 30,51 31,00 30,35 30,80 1,68% 18.354,00
02.12.2024 30,33 30,62 30,08 30,29 1,47% 8.489,00
29.11.2024 29,45 29,86 29,45 29,85 1,60% 3.799,00
27.11.2024 29,79 29,79 29,21 29,38 -0,41% 7.370,00
26.11.2024 29,93 29,96 29,37 29,50 -1,21% 10.264,00
25.11.2024 29,59 30,01 29,40 29,86 4,88% 17.292,00
22.11.2024 28,26 29,00 27,92 28,47 -1,83% 4.304,00
20.11.2024 28,96 29,24 28,80 29,00 -4,32% 21.819,00
19.11.2024 29,76 30,67 29,71 30,31 2,05% 21.252,00
18.11.2024 29,16 29,82 29,03 29,70 2,45% 25.680,00
15.11.2024 29,26 29,43 28,89 28,99 -0,65% 6.190,00
14.11.2024 28,62 29,49 28,62 29,18 1,00% 8.933,00
13.11.2024 28,70 28,89 28,68 28,89 1,44% 3.433,00
12.11.2024 28,76 28,85 28,38 28,48 -0,90% 8.725,00
11.11.2024 28,93 29,30 28,59 28,74 0,57% 5.655,00
08.11.2024 28,86 29,00 28,41 28,58 -0,08% 6.089,00
07.11.2024 28,82 29,04 28,60 28,60 -0,63% 11.007,00
06.11.2024 28,23 28,78 28,23 28,78 1,95% 12.244,00
05.11.2024 28,08 28,60 28,07 28,23 0,43% 3.399,00
04.11.2024 28,30 28,44 27,84 28,11 -1,47% 9.645,00
01.11.2024 28,72 28,72 28,10 28,53 -0,17% 7.018,00
31.10.2024 28,37 28,60 27,93 28,58 1,32% 6.876,00
30.10.2024 27,81 28,34 27,81 28,21 0,38% 8.124,00
29.10.2024 28,00 28,13 27,88 28,10 1,08% 7.546,00
28.10.2024 27,66 27,99 26,95 27,80 2,87% 17.691,00
25.10.2024 27,26 27,26 27,03 27,03 -0,24% 2.935,00
24.10.2024 26,70 27,25 26,70 27,09 1,27% 3.373,00
23.10.2024 27,48 27,48 26,52 26,75 -2,87% 8.224,00
22.10.2024 27,68 27,80 27,21 27,54 0,15% 11.058,00
21.10.2024 27,50 27,50 27,03 27,50 0,92% 12.000,00
18.10.2024 27,01 27,30 26,85 27,25 1,00% 6.798,00
17.10.2024 27,23 27,35 26,80 26,98 1,43% 15.193,00
16.10.2024 26,87 26,87 26,51 26,60 0,08% 7.295,00
15.10.2024 26,60 26,82 26,43 26,58 2,11% 9.115,00
14.10.2024 26,50 26,61 26,03 26,03 -0,38% 3.869,00
11.10.2024 26,25 26,47 26,12 26,13 0,04% 3.643,00
10.10.2024 26,08 26,20 26,06 26,12 -1,95% 5.021,00
09.10.2024 26,26 26,76 26,26 26,64 0,51% 5.346,00
08.10.2024 26,40 26,58 26,38 26,51 0,44% 2.679,00
07.10.2024 26,86 26,86 26,02 26,39 -1,75% 6.250,00
04.10.2024 27,59 27,59 26,70 26,86 -0,74% 9.333,00
03.10.2024 27,39 27,39 27,01 27,06 -1,24% 4.974,00
02.10.2024 27,50 27,50 27,38 27,40 -0,29% 4.741,00
01.10.2024 28,00 28,00 27,30 27,48 -1,58% 14.016,00
30.09.2024 27,78 28,20 27,59 27,92 2,70% 14.837,00
27.09.2024 27,85 27,85 27,00 27,19 -2,39% 6.961,00
26.09.2024 27,15 27,85 26,85 27,85 3,88% 24.240,00
25.09.2024 26,77 27,00 26,70 26,81 0,34% 9.203,00
24.09.2024 26,48 26,83 26,42 26,72 4,13% 10.378,00
23.09.2024 25,58 25,89 25,28 25,66 3,01% 3.238,00
20.09.2024 24,96 24,99 24,80 24,91 -1,46% 11.835,00
19.09.2024 25,35 25,67 24,69 25,28 1,77% 6.356,00
18.09.2024 24,93 25,08 24,27 24,84 0,49% 8.584,00
17.09.2024 24,78 25,50 24,49 24,72 -3,44% 19.458,00
16.09.2024 26,15 26,15 25,40 25,60 -1,58% 5.969,00
13.09.2024 25,80 26,01 25,80 26,01 1,48% 4.989,00
12.09.2024 25,41 25,88 25,41 25,63 2,93% 4.770,00
11.09.2024 24,68 24,90 24,68 24,90 0,75% 4.976,00
10.09.2024 24,65 24,97 24,52 24,72 0,71% 9.240,00
09.09.2024 24,50 24,94 24,42 24,54 0,25% 9.319,00
06.09.2024 24,90 24,99 24,48 24,48 -1,29% 10.956,00
05.09.2024 25,16 25,16 24,65 24,80 0,20% 12.783,00
04.09.2024 24,27 25,00 24,27 24,75 0,73% 11.144,00
03.09.2024 24,87 25,11 24,57 24,57 -3,15% 13.727,00
30.08.2024 25,21 25,60 24,91 25,37 0,67% 12.424,00
29.08.2024 24,85 25,35 24,85 25,20 2,40% 11.107,00
28.08.2024 24,54 24,98 24,54 24,61 0,61% 4.594,00
27.08.2024 24,84 24,84 24,40 24,46 -1,89% 10.705,00
26.08.2024 25,12 25,12 24,68 24,93 0,00% 9.000,00
23.08.2024 24,79 25,08 24,79 24,93 1,55% 2.676,00
22.08.2024 24,90 24,90 24,50 24,55 -1,48% 5.665,00
21.08.2024 25,33 25,33 24,90 24,92 -0,76% 10.609,00
20.08.2024 25,04 25,41 24,99 25,11 -1,61% 9.882,00
19.08.2024 25,21 25,58 25,06 25,52 3,03% 12.389,00
16.08.2024 24,71 24,94 24,38 24,77 0,00% 4.444,00
15.08.2024 24,74 24,99 24,40 24,77 0,94% 5.712,00
14.08.2024 24,25 24,70 24,10 24,54 0,20% 4.285,00
13.08.2024 23,62 24,59 23,62 24,49 3,46% 4.486,00
12.08.2024 24,01 24,01 23,55 23,67 -3,86% 5.821,00
09.08.2024 24,54 24,90 24,06 24,62 1,40% 30.165,00
08.08.2024 24,02 24,55 24,02 24,28 1,00% 5.387,00
07.08.2024 24,13 24,45 23,80 24,04 2,30% 14.236,00
06.08.2024 23,59 23,75 23,43 23,50 -1,18% 4.776,00
05.08.2024 23,50 23,78 23,31 23,78 -0,59% 8.802,00
02.08.2024 23,99 24,10 23,63 23,92 -1,89% 9.562,00