85,480$
0,08%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 84,99 | 85,99 | 83,75 | 85,48 | 0,08% | 24.134,00 |
| 01.04.2026 | 82,91 | 85,67 | 82,91 | 85,41 | 3,70% | 25.287,00 |
| 31.03.2026 | 79,53 | 82,45 | 79,50 | 82,36 | 3,01% | 20.208,00 |
| 30.03.2026 | 81,72 | 82,95 | 79,34 | 79,95 | -0,81% | 15.619,00 |
| 27.03.2026 | 80,65 | 82,26 | 80,04 | 80,60 | -0,74% | 16.529,00 |
| 26.03.2026 | 80,65 | 82,10 | 80,33 | 81,20 | -0,20% | 20.887,00 |
| 25.03.2026 | 80,86 | 82,17 | 79,81 | 81,36 | 1,74% | 14.721,00 |
| 24.03.2026 | 78,60 | 80,23 | 78,20 | 79,97 | -0,56% | 27.332,00 |
| 23.03.2026 | 81,27 | 81,84 | 79,17 | 80,42 | -4,28% | 29.663,00 |
| 20.03.2026 | 86,43 | 87,28 | 84,02 | 84,02 | -3,40% | 19.173,00 |
| 19.03.2026 | 85,34 | 87,40 | 85,00 | 86,98 | 0,71% | 25.181,00 |
| 18.03.2026 | 86,33 | 87,60 | 85,99 | 86,37 | 1,61% | 17.422,00 |
| 17.03.2026 | 83,18 | 85,20 | 83,18 | 85,00 | 6,33% | 23.462,00 |
| 16.03.2026 | 79,38 | 80,44 | 79,19 | 79,94 | 2,00% | 15.298,00 |
| 13.03.2026 | 80,24 | 80,40 | 77,61 | 78,37 | -0,96% | 13.821,00 |
| 12.03.2026 | 79,66 | 79,95 | 78,90 | 79,13 | -3,59% | 26.819,00 |
| 11.03.2026 | 80,49 | 82,62 | 80,24 | 82,08 | 1,27% | 17.578,00 |
| 10.03.2026 | 81,28 | 83,50 | 80,40 | 81,05 | -2,51% | 32.380,00 |
| 09.03.2026 | 80,17 | 83,31 | 79,50 | 83,14 | -1,28% | 41.310,00 |
| 06.03.2026 | 83,48 | 84,37 | 82,89 | 84,22 | -0,54% | 13.326,00 |
| 05.03.2026 | 85,36 | 85,89 | 84,04 | 84,68 | -0,96% | 16.950,00 |
| 04.03.2026 | 84,12 | 85,78 | 84,12 | 85,50 | 2,15% | 26.805,00 |
| 03.03.2026 | 83,01 | 83,80 | 81,48 | 83,70 | -1,13% | 19.236,00 |
| 02.03.2026 | 83,73 | 84,80 | 83,17 | 84,66 | 8,69% | 24.851,00 |
| 27.02.2026 | 79,07 | 79,07 | 77,29 | 77,89 | -3,71% | 26.061,00 |
| 26.02.2026 | 80,96 | 81,07 | 79,33 | 80,89 | -2,44% | 17.670,00 |
| 25.02.2026 | 81,60 | 82,96 | 81,27 | 82,91 | 0,67% | 10.145,00 |
| 24.02.2026 | 81,64 | 82,92 | 81,37 | 82,36 | 1,84% | 16.375,00 |
| 20.02.2026 | 81,94 | 81,96 | 79,83 | 80,87 | 0,62% | 19.824,00 |
| 19.02.2026 | 80,52 | 80,99 | 79,01 | 80,37 | -3,10% | 35.926,00 |
| 18.02.2026 | 83,49 | 84,65 | 82,56 | 82,94 | -0,07% | 25.457,00 |
| 17.02.2026 | 80,29 | 83,34 | 79,78 | 83,00 | 4,76% | 25.747,00 |
| 13.02.2026 | 78,25 | 79,42 | 78,25 | 79,23 | 1,43% | 16.448,00 |
| 12.02.2026 | 78,10 | 79,48 | 77,36 | 78,11 | 2,39% | 17.006,00 |
| 11.02.2026 | 76,42 | 76,85 | 75,60 | 76,29 | -0,14% | 8.794,00 |
| 10.02.2026 | 75,97 | 76,86 | 75,47 | 76,40 | 3,24% | 10.189,00 |
| 09.02.2026 | 73,41 | 74,45 | 73,00 | 74,00 | 1,01% | 7.380,00 |
| 06.02.2026 | 72,74 | 74,24 | 71,50 | 73,26 | 2,50% | 10.677,00 |
| 05.02.2026 | 72,22 | 73,17 | 71,30 | 71,47 | -4,68% | 16.389,00 |
| 04.02.2026 | 77,00 | 77,00 | 74,43 | 74,98 | 0,37% | 18.251,00 |
| 03.02.2026 | 74,32 | 75,47 | 73,72 | 74,70 | 4,30% | 28.728,00 |
| 02.02.2026 | 70,45 | 71,96 | 70,14 | 71,62 | 1,26% | 16.617,00 |
| 30.01.2026 | 71,55 | 71,55 | 69,89 | 70,73 | -2,29% | 8.676,00 |
| 29.01.2026 | 71,43 | 72,71 | 71,15 | 72,39 | 0,54% | 15.716,00 |
| 28.01.2026 | 72,95 | 73,20 | 71,00 | 72,00 | -4,82% | 21.779,00 |
| 27.01.2026 | 74,74 | 75,90 | 74,62 | 75,65 | 1,94% | 13.108,00 |
| 26.01.2026 | 74,00 | 74,57 | 73,86 | 74,21 | 5,04% | 10.467,00 |
| 22.01.2026 | 69,88 | 70,87 | 69,75 | 70,65 | 3,93% | 9.282,00 |
| 21.01.2026 | 67,43 | 68,33 | 67,00 | 67,98 | 1,42% | 10.752,00 |
| 20.01.2026 | 67,80 | 67,96 | 66,87 | 67,03 | -2,02% | 20.329,00 |
| 16.01.2026 | 69,66 | 69,66 | 68,00 | 68,41 | -1,10% | 9.349,00 |
| 15.01.2026 | 68,85 | 69,62 | 68,63 | 69,17 | -0,42% | 11.827,00 |
| 14.01.2026 | 68,74 | 69,51 | 68,33 | 69,46 | -0,06% | 13.158,00 |
| 13.01.2026 | 69,25 | 69,76 | 69,18 | 69,50 | -1,42% | 12.869,00 |
| 12.01.2026 | 69,65 | 70,74 | 69,63 | 70,50 | 1,45% | 16.266,00 |
| 09.01.2026 | 68,79 | 69,53 | 68,75 | 69,49 | 1,91% | 14.668,00 |
| 08.01.2026 | 67,48 | 68,48 | 67,48 | 68,19 | 0,21% | 9.211,00 |
| 07.01.2026 | 68,57 | 68,57 | 67,73 | 68,05 | 0,49% | 10.127,00 |
| 06.01.2026 | 67,35 | 68,13 | 67,31 | 67,72 | -2,34% | 17.624,00 |
| 05.01.2026 | 68,84 | 69,71 | 68,33 | 69,34 | 2,67% | 18.529,00 |
| 02.01.2026 | 67,33 | 67,69 | 66,52 | 67,54 | 1,85% | 24.727,00 |
| 31.12.2025 | 66,64 | 67,02 | 65,87 | 66,31 | -0,76% | 7.408,00 |
| 30.12.2025 | 66,70 | 67,57 | 66,64 | 66,82 | 0,19% | 9.234,00 |
| 29.12.2025 | 65,87 | 67,00 | 65,42 | 66,69 | 3,73% | 18.991,00 |
| 26.12.2025 | 65,00 | 65,38 | 64,18 | 64,29 | -3,47% | 19.800,00 |
| 24.12.2025 | 66,07 | 66,65 | 66,07 | 66,60 | 1,73% | 8.188,00 |
| 23.12.2025 | 64,76 | 66,36 | 64,39 | 65,47 | 1,14% | 9.349,00 |
| 22.12.2025 | 64,34 | 64,85 | 64,16 | 64,73 | 0,73% | 11.293,00 |
| 19.12.2025 | 63,08 | 64,80 | 62,86 | 64,26 | 1,45% | 39.044,00 |
| 18.12.2025 | 62,96 | 63,76 | 62,70 | 63,34 | 3,09% | 14.725,00 |
| 17.12.2025 | 62,23 | 62,23 | 60,98 | 61,44 | 0,08% | 15.477,00 |
| 16.12.2025 | 61,68 | 61,68 | 60,51 | 61,39 | 0,84% | 10.161,00 |
| 15.12.2025 | 61,15 | 61,82 | 60,35 | 60,88 | -0,67% | 8.727,00 |
| 12.12.2025 | 61,88 | 62,00 | 60,50 | 61,29 | -0,99% | 8.282,00 |
| 11.12.2025 | 62,15 | 62,68 | 61,24 | 61,90 | 1,68% | 10.544,00 |
| 10.12.2025 | 60,21 | 61,29 | 59,90 | 60,88 | 0,20% | 11.985,00 |
| 09.12.2025 | 61,12 | 61,55 | 60,76 | 60,76 | -0,83% | 9.533,00 |
| 08.12.2025 | 61,44 | 61,44 | 61,05 | 61,27 | -0,13% | 8.185,00 |
| 05.12.2025 | 61,00 | 61,79 | 60,78 | 61,35 | 0,38% | 5.166,00 |
| 04.12.2025 | 61,05 | 61,97 | 60,63 | 61,12 | -2,46% | 15.381,00 |
| 03.12.2025 | 61,64 | 62,66 | 61,64 | 62,66 | 0,29% | 7.439,00 |
| 02.12.2025 | 62,07 | 62,88 | 61,84 | 62,48 | 4,06% | 14.534,00 |
| 01.12.2025 | 60,21 | 60,80 | 59,99 | 60,04 | 0,60% | 13.388,00 |
| 28.11.2025 | 59,17 | 59,91 | 58,81 | 59,68 | 1,43% | 5.560,00 |
| 26.11.2025 | 58,19 | 59,20 | 58,19 | 58,84 | 2,44% | 16.462,00 |
| 25.11.2025 | 56,76 | 57,86 | 56,76 | 57,44 | 0,70% | 5.625,00 |
| 24.11.2025 | 56,24 | 57,25 | 56,00 | 57,04 | 4,01% | 17.575,00 |
| 20.11.2025 | 56,75 | 56,86 | 54,56 | 54,84 | -5,28% | 16.686,00 |
| 19.11.2025 | 57,20 | 57,90 | 56,98 | 57,90 | 0,66% | 5.460,00 |
| 18.11.2025 | 57,13 | 57,68 | 56,69 | 57,52 | 2,04% | 9.558,00 |
| 17.11.2025 | 56,78 | 57,25 | 56,00 | 56,37 | -1,49% | 8.984,00 |
| 13.11.2025 | 57,82 | 58,32 | 56,77 | 57,22 | 1,35% | 14.189,00 |
| 12.11.2025 | 56,21 | 56,57 | 56,03 | 56,46 | 1,40% | 11.121,00 |
| 11.11.2025 | 55,79 | 56,20 | 55,21 | 55,68 | 0,29% | 10.449,00 |
| 10.11.2025 | 54,68 | 55,52 | 54,63 | 55,52 | 5,43% | 10.904,00 |
| 07.11.2025 | 53,00 | 53,00 | 51,95 | 52,66 | -0,19% | 9.015,00 |
| 06.11.2025 | 53,34 | 53,34 | 51,84 | 52,76 | -1,93% | 15.943,00 |
| 05.11.2025 | 53,20 | 53,97 | 53,14 | 53,80 | 2,89% | 10.841,00 |
| 04.11.2025 | 53,03 | 53,26 | 52,09 | 52,29 | -1,42% | 7.124,00 |
| 03.11.2025 | 53,57 | 53,81 | 52,66 | 53,04 | 1,86% | 9.755,00 |