46,930$
0,88%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 46,98 | 47,20 | 46,58 | 46,93 | 0,88% | 16.157,00 |
| 16.07.2025 | 46,17 | 46,79 | 46,04 | 46,52 | 3,86% | 33.570,00 |
| 15.07.2025 | 44,92 | 45,02 | 44,33 | 44,79 | 0,58% | 20.168,00 |
| 14.07.2025 | 44,40 | 44,60 | 44,05 | 44,53 | -0,85% | 18.794,00 |
| 11.07.2025 | 44,72 | 45,44 | 44,66 | 44,91 | -1,08% | 11.229,00 |
| 10.07.2025 | 45,49 | 45,80 | 45,12 | 45,40 | -1,37% | 15.785,00 |
| 09.07.2025 | 45,54 | 46,03 | 45,20 | 46,03 | 3,51% | 31.509,00 |
| 08.07.2025 | 44,81 | 44,84 | 44,06 | 44,47 | 0,54% | 19.671,00 |
| 07.07.2025 | 44,09 | 44,63 | 43,85 | 44,23 | 1,03% | 23.059,00 |
| 03.07.2025 | 43,22 | 43,88 | 43,22 | 43,78 | 1,48% | 12.036,00 |
| 02.07.2025 | 43,06 | 43,23 | 42,20 | 43,14 | 0,56% | 22.038,00 |
| 01.07.2025 | 43,17 | 43,17 | 42,44 | 42,90 | 3,25% | 41.425,00 |
| 30.06.2025 | 39,99 | 41,65 | 39,89 | 41,55 | 6,51% | 49.832,00 |
| 27.06.2025 | 39,25 | 39,55 | 38,88 | 39,01 | 0,15% | 14.793,00 |
| 26.06.2025 | 39,41 | 39,46 | 38,91 | 38,95 | -0,18% | 19.403,00 |
| 25.06.2025 | 39,33 | 39,69 | 39,01 | 39,02 | -0,91% | 27.948,00 |
| 24.06.2025 | 39,33 | 39,45 | 38,86 | 39,38 | 3,01% | 40.219,00 |
| 23.06.2025 | 37,96 | 38,35 | 37,52 | 38,23 | 1,87% | 19.914,00 |
| 20.06.2025 | 37,55 | 37,77 | 37,36 | 37,53 | 1,38% | 22.566,00 |
| 18.06.2025 | 36,53 | 37,49 | 36,53 | 37,02 | 2,55% | 25.999,00 |
| 17.06.2025 | 36,14 | 36,29 | 35,96 | 36,10 | 0,22% | 11.471,00 |
| 16.06.2025 | 35,99 | 36,60 | 35,73 | 36,02 | 3,92% | 24.725,00 |
| 13.06.2025 | 34,60 | 34,93 | 34,52 | 34,66 | -1,23% | 14.602,00 |
| 12.06.2025 | 34,87 | 35,28 | 34,69 | 35,09 | -2,45% | 16.479,00 |
| 11.06.2025 | 36,26 | 36,54 | 35,65 | 35,97 | 0,42% | 12.204,00 |
| 10.06.2025 | 36,03 | 36,23 | 35,65 | 35,82 | -2,42% | 17.659,00 |
| 09.06.2025 | 37,09 | 37,50 | 36,51 | 36,71 | -0,57% | 40.457,00 |
| 06.06.2025 | 37,31 | 37,33 | 36,84 | 36,92 | -0,14% | 8.422,00 |
| 05.06.2025 | 36,73 | 37,26 | 36,70 | 36,97 | 0,41% | 14.990,00 |
| 04.06.2025 | 36,80 | 36,95 | 36,60 | 36,82 | 2,05% | 13.779,00 |
| 03.06.2025 | 35,97 | 36,45 | 35,76 | 36,08 | 1,81% | 19.573,00 |
| 02.06.2025 | 35,39 | 35,77 | 35,20 | 35,44 | 0,83% | 20.296,00 |
| 30.05.2025 | 35,24 | 35,40 | 35,02 | 35,15 | -0,48% | 14.831,00 |
| 29.05.2025 | 36,26 | 36,28 | 34,93 | 35,32 | 1,76% | 41.790,00 |
| 28.05.2025 | 34,55 | 34,92 | 34,42 | 34,71 | 1,61% | 14.472,00 |
| 27.05.2025 | 34,00 | 34,32 | 33,99 | 34,16 | 3,05% | 14.059,00 |
| 23.05.2025 | 33,00 | 33,40 | 32,74 | 33,15 | 0,39% | 8.941,00 |
| 22.05.2025 | 33,66 | 33,70 | 33,02 | 33,02 | -2,22% | 7.490,00 |
| 21.05.2025 | 33,75 | 34,03 | 33,50 | 33,77 | 0,51% | 10.480,00 |
| 20.05.2025 | 34,09 | 34,12 | 33,40 | 33,60 | -1,29% | 11.934,00 |
| 19.05.2025 | 33,60 | 34,10 | 33,50 | 34,04 | 2,13% | 17.133,00 |
| 16.05.2025 | 33,24 | 33,48 | 33,03 | 33,33 | 0,33% | 6.514,00 |
| 15.05.2025 | 33,33 | 33,60 | 32,96 | 33,22 | 0,24% | 16.043,00 |
| 14.05.2025 | 32,92 | 33,22 | 32,41 | 33,14 | 1,47% | 27.972,00 |
| 13.05.2025 | 32,10 | 32,88 | 32,05 | 32,66 | 2,70% | 24.154,00 |
| 12.05.2025 | 32,20 | 32,23 | 31,70 | 31,80 | 1,79% | 29.515,00 |
| 09.05.2025 | 31,32 | 31,41 | 31,22 | 31,24 | 0,45% | 9.541,00 |
| 08.05.2025 | 31,29 | 31,30 | 30,89 | 31,10 | 1,07% | 19.723,00 |
| 07.05.2025 | 30,92 | 30,99 | 30,42 | 30,77 | 1,99% | 17.868,00 |
| 06.05.2025 | 30,07 | 30,52 | 29,97 | 30,17 | 1,72% | 16.542,00 |
| 05.05.2025 | 29,99 | 30,01 | 29,60 | 29,66 | -4,54% | 26.095,00 |
| 02.05.2025 | 30,99 | 31,23 | 30,66 | 31,07 | 1,30% | 29.753,00 |
| 01.05.2025 | 30,41 | 31,00 | 30,41 | 30,67 | 1,02% | 9.407,00 |
| 30.04.2025 | 30,50 | 30,66 | 30,01 | 30,36 | -1,04% | 9.996,00 |
| 29.04.2025 | 29,93 | 30,98 | 29,83 | 30,68 | 3,26% | 32.087,00 |
| 28.04.2025 | 29,92 | 30,06 | 29,67 | 29,71 | -3,60% | 17.920,00 |
| 25.04.2025 | 30,84 | 30,96 | 30,64 | 30,82 | 0,46% | 18.876,00 |
| 24.04.2025 | 30,57 | 30,93 | 30,57 | 30,68 | 0,49% | 11.919,00 |
| 23.04.2025 | 30,52 | 30,88 | 30,37 | 30,53 | 3,39% | 41.496,00 |
| 22.04.2025 | 29,27 | 29,77 | 27,50 | 29,53 | 4,35% | 70.300,00 |
| 21.04.2025 | 28,20 | 28,56 | 27,96 | 28,30 | -1,12% | 32.580,00 |
| 17.04.2025 | 27,94 | 28,91 | 27,94 | 28,62 | 3,40% | 23.687,00 |
| 16.04.2025 | 27,85 | 28,08 | 27,30 | 27,68 | 0,14% | 34.264,00 |
| 15.04.2025 | 28,20 | 28,25 | 27,10 | 27,64 | -2,50% | 57.366,00 |
| 14.04.2025 | 29,20 | 29,40 | 28,23 | 28,35 | -18,65% | 69.250,00 |
| 11.04.2025 | 34,00 | 35,49 | 33,40 | 34,85 | 4,56% | 139.805,00 |
| 10.04.2025 | 32,73 | 33,75 | 31,20 | 33,33 | -1,80% | 88.534,00 |
| 09.04.2025 | 31,41 | 34,41 | 31,16 | 33,94 | 7,37% | 99.191,00 |
| 08.04.2025 | 32,11 | 32,37 | 31,25 | 31,61 | 0,96% | 44.470,00 |
| 07.04.2025 | 30,78 | 31,80 | 30,33 | 31,31 | 2,02% | 24.110,00 |
| 04.04.2025 | 31,95 | 32,49 | 30,18 | 30,69 | -5,54% | 37.314,00 |
| 03.04.2025 | 32,09 | 32,90 | 32,09 | 32,49 | -0,06% | 21.906,00 |
| 02.04.2025 | 32,02 | 32,74 | 32,00 | 32,51 | 1,59% | 13.485,00 |
| 01.04.2025 | 31,62 | 32,21 | 31,55 | 32,00 | 0,07% | 8.677,00 |
| 31.03.2025 | 31,36 | 32,27 | 31,20 | 31,98 | 1,03% | 19.522,00 |
| 28.03.2025 | 31,90 | 31,90 | 31,46 | 31,65 | -1,52% | 11.699,00 |
| 27.03.2025 | 31,99 | 32,26 | 31,76 | 32,14 | 2,65% | 11.902,00 |
| 26.03.2025 | 31,80 | 32,04 | 31,31 | 31,31 | -2,58% | 10.907,00 |
| 25.03.2025 | 32,13 | 32,66 | 32,01 | 32,14 | 0,44% | 6.604,00 |
| 24.03.2025 | 31,84 | 32,12 | 31,74 | 32,00 | -0,37% | 8.572,00 |
| 21.03.2025 | 32,57 | 32,57 | 31,80 | 32,12 | -1,32% | 11.805,00 |
| 20.03.2025 | 32,06 | 32,61 | 32,00 | 32,55 | -1,00% | 15.891,00 |
| 19.03.2025 | 32,46 | 32,99 | 32,35 | 32,88 | -0,54% | 12.047,00 |
| 18.03.2025 | 33,55 | 33,89 | 32,95 | 33,06 | -6,21% | 14.262,00 |
| 17.03.2025 | 34,71 | 35,33 | 34,41 | 35,25 | 3,13% | 23.207,00 |
| 14.03.2025 | 33,82 | 34,38 | 33,82 | 34,18 | 1,14% | 9.453,00 |
| 13.03.2025 | 33,40 | 33,95 | 33,38 | 33,80 | 0,49% | 8.062,00 |
| 12.03.2025 | 33,23 | 33,74 | 32,98 | 33,63 | 5,21% | 17.393,00 |
| 11.03.2025 | 31,90 | 31,96 | 31,06 | 31,96 | 0,63% | 10.988,00 |
| 10.03.2025 | 32,25 | 32,27 | 31,65 | 31,77 | 0,46% | 9.751,00 |
| 07.03.2025 | 31,86 | 31,91 | 31,16 | 31,62 | 0,57% | 9.560,00 |
| 06.03.2025 | 31,86 | 32,16 | 31,04 | 31,44 | -2,39% | 6.703,00 |
| 05.03.2025 | 31,77 | 32,40 | 31,53 | 32,21 | 2,29% | 7.544,00 |
| 04.03.2025 | 31,12 | 31,49 | 31,10 | 31,49 | 0,00% | 12.196,00 |
| 03.03.2025 | 32,45 | 32,45 | 31,49 | 31,49 | -0,91% | 10.430,00 |
| 28.02.2025 | 31,55 | 32,10 | 31,48 | 31,78 | -0,72% | 3.641,00 |
| 27.02.2025 | 32,29 | 32,61 | 31,76 | 32,01 | -0,59% | 7.668,00 |
| 26.02.2025 | 31,72 | 32,42 | 31,48 | 32,20 | 1,67% | 6.036,00 |
| 25.02.2025 | 31,46 | 31,69 | 31,20 | 31,67 | -1,09% | 5.140,00 |
| 24.02.2025 | 32,45 | 32,48 | 31,83 | 32,02 | -1,81% | 5.642,00 |