1,380€
-0,72%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,46 | 1,73 | 1,42 | 1,46 | 0,00% | - |
| 17.07.2025 | 1,43 | 1,69 | 1,43 | 1,46 | 2,46% | - |
| 16.07.2025 | 1,46 | 1,83 | 1,40 | 1,42 | -5,96% | - |
| 15.07.2025 | 1,46 | 1,91 | 1,46 | 1,51 | -0,33% | - |
| 14.07.2025 | 1,52 | 1,88 | 1,51 | 1,52 | -0,33% | - |
| 11.07.2025 | 1,56 | 1,88 | 1,51 | 1,52 | -2,25% | - |
| 10.07.2025 | 1,55 | 1,65 | 1,55 | 1,56 | 0,00% | - |
| 09.07.2025 | 1,47 | 1,57 | 1,47 | 1,56 | 2,64% | - |
| 08.07.2025 | 1,53 | 1,60 | 1,48 | 1,52 | -0,98% | - |
| 07.07.2025 | 1,64 | 1,79 | 1,53 | 1,53 | -6,42% | - |
| 04.07.2025 | 1,57 | 1,64 | 1,57 | 1,64 | -20,82% | - |
| 03.07.2025 | 1,65 | 2,07 | 1,64 | 2,07 | 25,53% | - |
| 02.07.2025 | 1,59 | 2,03 | 1,59 | 1,65 | 0,30% | - |
| 01.07.2025 | 1,67 | 2,04 | 1,61 | 1,64 | -1,50% | - |
| 30.06.2025 | 1,60 | 1,98 | 1,60 | 1,67 | 3,74% | - |
| 27.06.2025 | 1,73 | 1,76 | 1,58 | 1,61 | -6,69% | - |
| 26.06.2025 | 1,74 | 1,90 | 1,72 | 1,72 | -4,97% | - |
| 25.06.2025 | 1,77 | 1,93 | 1,77 | 1,81 | -0,82% | - |
| 24.06.2025 | 1,77 | 2,12 | 1,77 | 1,83 | -0,54% | - |
| 23.06.2025 | 1,67 | 1,92 | 1,67 | 1,84 | 5,46% | - |
| 20.06.2025 | 1,79 | 1,89 | 1,73 | 1,74 | -3,06% | - |
| 19.06.2025 | 1,74 | 1,81 | 1,74 | 1,80 | -0,83% | 400,00 |
| 18.06.2025 | 1,63 | 1,81 | 1,63 | 1,81 | 6,16% | - |
| 17.06.2025 | 1,66 | 1,75 | 1,62 | 1,71 | -0,58% | - |
| 16.06.2025 | 1,50 | 1,73 | 1,46 | 1,72 | 14,33% | - |
| 13.06.2025 | 1,50 | 1,58 | 1,41 | 1,50 | -0,66% | - |
| 12.06.2025 | 1,66 | 1,80 | 1,51 | 1,51 | -12,46% | - |
| 11.06.2025 | 1,83 | 1,86 | 1,71 | 1,73 | -5,99% | - |
| 10.06.2025 | 1,66 | 1,86 | 1,66 | 1,84 | 7,00% | - |
| 09.06.2025 | 1,61 | 1,72 | 1,61 | 1,72 | 6,19% | - |
| 06.06.2025 | 1,53 | 1,73 | 1,53 | 1,62 | 1,89% | - |
| 05.06.2025 | 1,52 | 1,66 | 1,52 | 1,59 | 0,96% | - |
| 04.06.2025 | 1,46 | 1,72 | 1,46 | 1,57 | 4,67% | - |
| 03.06.2025 | 1,50 | 1,72 | 1,48 | 1,50 | 0,67% | - |
| 02.06.2025 | 1,45 | 1,66 | 1,45 | 1,49 | -1,32% | - |
| 30.05.2025 | 1,53 | 1,59 | 1,48 | 1,51 | -1,31% | - |
| 29.05.2025 | 1,58 | 1,67 | 1,52 | 1,53 | -6,71% | - |
| 28.05.2025 | 1,56 | 1,71 | 1,56 | 1,64 | 2,50% | - |
| 27.05.2025 | 1,51 | 1,80 | 1,51 | 1,60 | 2,56% | - |
| 26.05.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 0,00% | - |
| 23.05.2025 | 1,59 | 1,63 | 1,53 | 1,56 | -2,19% | - |
| 22.05.2025 | 1,52 | 1,67 | 1,52 | 1,60 | 0,95% | - |
| 21.05.2025 | 1,63 | 1,83 | 1,58 | 1,58 | -8,14% | - |
| 20.05.2025 | 1,81 | 1,94 | 1,72 | 1,72 | -4,97% | - |
| 19.05.2025 | 1,78 | 1,93 | 1,76 | 1,81 | -2,16% | - |
| 16.05.2025 | 1,79 | 1,98 | 1,79 | 1,85 | -0,80% | - |
| 15.05.2025 | 1,86 | 2,00 | 1,86 | 1,87 | -0,53% | - |
| 14.05.2025 | 1,90 | 2,06 | 1,84 | 1,88 | -1,06% | - |
| 13.05.2025 | 1,87 | 1,95 | 1,87 | 1,90 | -2,32% | - |
| 12.05.2025 | 1,94 | 2,00 | 1,91 | 1,94 | 0,78% | - |
| 09.05.2025 | 1,90 | 2,03 | 1,90 | 1,93 | -2,28% | - |
| 08.05.2025 | 2,01 | 2,17 | 1,97 | 1,97 | -1,75% | - |
| 07.05.2025 | 2,18 | 2,21 | 1,97 | 2,01 | -7,60% | - |
| 06.05.2025 | 2,14 | 2,28 | 2,13 | 2,17 | -3,13% | - |
| 05.05.2025 | 2,18 | 2,31 | 2,18 | 2,24 | -1,32% | - |
| 02.05.2025 | 2,20 | 2,31 | 2,19 | 2,27 | -2,58% | - |
| 30.04.2025 | 2,42 | 2,44 | 2,32 | 2,33 | -5,28% | - |
| 29.04.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 2,50% | - |
| 28.04.2025 | 2,40 | 2,56 | 2,29 | 2,40 | -2,83% | - |
| 25.04.2025 | 2,42 | 2,60 | 2,42 | 2,47 | -1,59% | - |
| 24.04.2025 | 2,38 | 2,57 | 2,38 | 2,51 | 0,80% | - |
| 23.04.2025 | 2,64 | 2,72 | 2,48 | 2,49 | -5,68% | - |
| 22.04.2025 | 2,56 | 2,71 | 2,56 | 2,64 | 0,38% | - |
| 17.04.2025 | 2,56 | 2,68 | 2,54 | 2,63 | -1,13% | - |
| 16.04.2025 | 2,49 | 2,71 | 2,48 | 2,66 | 6,40% | 3.750,00 |
| 15.04.2025 | 2,79 | 2,89 | 2,48 | 2,50 | -10,39% | - |
| 14.04.2025 | 2,60 | 2,82 | 2,50 | 2,79 | 7,31% | - |
| 11.04.2025 | 2,48 | 2,64 | 2,38 | 2,60 | 2,77% | - |
| 10.04.2025 | 2,55 | 2,60 | 2,44 | 2,53 | -1,56% | - |
| 09.04.2025 | 2,16 | 2,57 | 2,14 | 2,57 | 17,89% | - |
| 08.04.2025 | 2,29 | 2,50 | 2,16 | 2,18 | -6,03% | - |
| 07.04.2025 | 2,31 | 2,59 | 2,24 | 2,32 | -0,85% | - |
| 04.04.2025 | 2,14 | 2,37 | 2,13 | 2,34 | 8,84% | - |
| 03.04.2025 | 2,23 | 2,25 | 2,04 | 2,15 | -4,87% | 1.250,00 |
| 02.04.2025 | 2,26 | 2,46 | 2,18 | 2,26 | 0,00% | - |
| 01.04.2025 | 2,24 | 2,39 | 2,20 | 2,26 | 0,89% | - |
| 31.03.2025 | 2,24 | 2,43 | 2,22 | 2,24 | -22,22% | - |
| 28.03.2025 | 2,33 | 2,92 | 2,25 | 2,88 | 15,20% | - |
| 27.03.2025 | 2,33 | 2,50 | 2,32 | 2,50 | -11,35% | - |
| 26.03.2025 | 2,48 | 2,92 | 2,32 | 2,82 | -2,76% | - |
| 25.03.2025 | 2,52 | 2,90 | 2,41 | 2,90 | 13,73% | - |
| 24.03.2025 | 2,54 | 2,96 | 2,51 | 2,55 | -2,30% | - |
| 21.03.2025 | 2,52 | 2,75 | 2,47 | 2,61 | -16,08% | - |
| 20.03.2025 | 2,70 | 3,11 | 2,52 | 3,11 | 11,47% | - |
| 19.03.2025 | 2,72 | 3,01 | 2,67 | 2,79 | -10,29% | - |
| 18.03.2025 | 2,73 | 3,11 | 2,62 | 3,11 | 13,50% | - |
| 17.03.2025 | 2,77 | 2,96 | 2,68 | 2,74 | -2,14% | - |
| 14.03.2025 | 2,72 | 3,03 | 2,70 | 2,80 | -4,11% | - |
| 13.03.2025 | 2,82 | 2,93 | 2,69 | 2,92 | 3,55% | - |
| 12.03.2025 | 2,95 | 3,32 | 2,82 | 2,82 | -6,31% | - |
| 11.03.2025 | 2,85 | 3,10 | 2,83 | 3,01 | 2,73% | - |
| 10.03.2025 | 3,01 | 3,07 | 2,82 | 2,93 | -1,68% | - |
| 07.03.2025 | 3,11 | 3,18 | 2,98 | 2,98 | -4,18% | - |
| 06.03.2025 | 3,15 | 3,24 | 3,07 | 3,11 | -1,89% | - |
| 05.03.2025 | 3,49 | 3,51 | 3,17 | 3,17 | -8,38% | - |
| 04.03.2025 | 3,48 | 3,57 | 3,41 | 3,46 | -1,14% | - |
| 03.03.2025 | 3,62 | 3,67 | 3,44 | 3,50 | -3,85% | - |
| 28.02.2025 | 3,60 | 3,70 | 3,56 | 3,64 | 0,55% | - |
| 27.02.2025 | 3,53 | 3,79 | 3,51 | 3,62 | 2,55% | - |
| 26.02.2025 | 3,55 | 3,78 | 3,52 | 3,53 | -0,84% | - |