1,485€
7,61%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,39 | 1,45 | 1,35 | 1,38 | 3,76% | - |
| 02.12.2025 | 1,61 | 1,67 | 1,33 | 1,33 | -12,50% | - |
| 01.12.2025 | 1,29 | 1,56 | 1,27 | 1,52 | 34,51% | - |
| 28.11.2025 | 1,18 | 1,33 | 1,13 | 1,13 | 14,14% | - |
| 26.11.2025 | 1,01 | 1,26 | 0,99 | 0,99 | -0,20% | - |
| 25.11.2025 | 0,81 | 1,07 | 0,81 | 0,99 | 25,57% | - |
| 24.11.2025 | 0,76 | 0,83 | 0,75 | 0,79 | 8,22% | - |
| 21.11.2025 | 0,73 | 0,94 | 0,73 | 0,73 | -10,43% | - |
| 20.11.2025 | 0,77 | 0,85 | 0,76 | 0,82 | 1,24% | - |
| 19.11.2025 | 0,81 | 1,01 | 0,80 | 0,81 | -2,42% | - |
| 18.11.2025 | 0,85 | 0,99 | 0,83 | 0,83 | -3,51% | - |
| 17.11.2025 | 0,85 | 0,86 | 0,85 | 0,86 | 3,64% | - |
| 14.11.2025 | 0,85 | 0,94 | 0,83 | 0,83 | -6,78% | - |
| 13.11.2025 | 0,86 | 0,94 | 0,85 | 0,89 | -7,81% | - |
| 11.11.2025 | 0,85 | 1,00 | 0,85 | 0,96 | 14,29% | - |
| 10.11.2025 | 0,84 | 0,90 | 0,84 | 0,84 | 1,20% | - |
| 07.11.2025 | 0,87 | 0,92 | 0,82 | 0,83 | -7,26% | - |
| 05.11.2025 | 0,93 | 0,99 | 0,90 | 0,90 | -7,73% | - |
| 04.11.2025 | 1,01 | 1,03 | 0,92 | 0,97 | 3,19% | - |
| 03.11.2025 | 0,99 | 1,04 | 0,94 | 0,94 | -3,59% | - |
| 30.10.2025 | 1,03 | 1,07 | 0,97 | 0,98 | -1,52% | - |
| 29.10.2025 | 0,99 | 1,10 | 0,99 | 0,99 | -8,33% | - |
| 28.10.2025 | 1,01 | 1,12 | 1,01 | 1,08 | 1,89% | - |
| 27.10.2025 | 1,04 | 1,13 | 1,04 | 1,06 | 0,47% | - |
| 24.10.2025 | 1,06 | 1,18 | 1,04 | 1,06 | -8,26% | 700,00 |
| 22.10.2025 | 1,19 | 1,25 | 1,13 | 1,15 | 0,00% | - |
| 21.10.2025 | 1,15 | 1,30 | 1,15 | 1,15 | -4,17% | - |
| 20.10.2025 | 1,13 | 1,29 | 1,13 | 1,20 | 4,35% | - |
| 17.10.2025 | 1,19 | 1,28 | 1,15 | 1,15 | -4,96% | - |
| 16.10.2025 | 1,26 | 1,31 | 1,19 | 1,21 | -3,97% | - |
| 15.10.2025 | 1,31 | 1,32 | 1,26 | 1,26 | 0,00% | - |
| 14.10.2025 | 1,26 | 1,36 | 1,26 | 1,26 | 1,61% | - |
| 10.10.2025 | 1,38 | 1,38 | 1,24 | 1,24 | -3,13% | 8.878,00 |
| 09.10.2025 | 1,33 | 1,39 | 1,28 | 1,28 | -4,48% | - |
| 08.10.2025 | 1,28 | 1,35 | 1,28 | 1,34 | -1,47% | - |
| 07.10.2025 | 1,30 | 1,50 | 1,30 | 1,36 | -0,37% | - |
| 06.10.2025 | 1,31 | 1,43 | 1,31 | 1,37 | 2,63% | - |
| 03.10.2025 | 1,33 | 1,41 | 1,30 | 1,33 | 3,91% | - |
| 02.10.2025 | 1,31 | 1,37 | 1,28 | 1,28 | 0,00% | - |
| 01.10.2025 | 1,37 | 1,39 | 1,28 | 1,28 | 1,59% | - |
| 30.09.2025 | 1,28 | 1,38 | 1,26 | 1,26 | 1,61% | - |
| 29.09.2025 | 1,21 | 1,31 | 1,17 | 1,24 | -3,13% | - |
| 26.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 25.09.2025 | 1,33 | 1,35 | 1,27 | 1,28 | 0,00% | - |
| 24.09.2025 | 1,33 | 1,37 | 1,27 | 1,28 | 0,00% | - |
| 23.09.2025 | 1,35 | 1,43 | 1,28 | 1,28 | -1,54% | - |
| 22.09.2025 | 1,30 | 1,50 | 1,30 | 1,30 | -4,06% | - |
| 19.09.2025 | 1,31 | 1,47 | 1,31 | 1,36 | 11,07% | - |
| 18.09.2025 | 1,22 | 1,43 | 1,22 | 1,22 | 0,00% | - |
| 17.09.2025 | 1,22 | 1,30 | 1,22 | 1,22 | -2,01% | - |
| 16.09.2025 | 1,15 | 1,25 | 1,15 | 1,25 | 4,18% | - |
| 15.09.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 1,27% | - |
| 12.09.2025 | 1,18 | 1,31 | 1,18 | 1,18 | 0,85% | - |
| 11.09.2025 | 1,25 | 1,28 | 1,17 | 1,17 | 2,63% | - |
| 09.09.2025 | 1,19 | 1,24 | 1,14 | 1,14 | -7,69% | - |
| 08.09.2025 | 1,21 | 1,24 | 1,16 | 1,24 | 2,07% | - |
| 05.09.2025 | 1,12 | 1,24 | 1,12 | 1,21 | 1,68% | - |
| 04.09.2025 | 1,18 | 1,25 | 1,18 | 1,19 | 0,00% | - |
| 03.09.2025 | 1,22 | 1,26 | 1,19 | 1,19 | -2,86% | - |
| 02.09.2025 | 1,23 | 1,27 | 1,21 | 1,23 | -0,41% | - |
| 01.09.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,82% | - |
| 29.08.2025 | 1,21 | 1,26 | 1,21 | 1,22 | 0,41% | - |
| 28.08.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -4,33% | - |
| 27.08.2025 | 1,22 | 1,29 | 1,20 | 1,27 | 3,67% | - |
| 26.08.2025 | 1,30 | 1,42 | 1,23 | 1,23 | -6,13% | - |
| 25.08.2025 | 1,24 | 1,38 | 1,23 | 1,31 | 0,38% | - |
| 22.08.2025 | 1,31 | 1,37 | 1,30 | 1,30 | -0,38% | - |
| 21.08.2025 | 1,25 | 1,41 | 1,25 | 1,31 | 0,38% | - |
| 20.08.2025 | 1,31 | 1,47 | 1,29 | 1,30 | -0,38% | - |
| 19.08.2025 | 1,32 | 1,47 | 1,30 | 1,31 | -1,14% | - |
| 18.08.2025 | 1,31 | 1,49 | 1,31 | 1,32 | 1,15% | - |
| 15.08.2025 | 1,33 | 1,51 | 1,31 | 1,31 | -7,12% | 1.000,00 |
| 14.08.2025 | 1,35 | 1,53 | 1,35 | 1,41 | 0,00% | - |
| 13.08.2025 | 1,42 | 1,52 | 1,38 | 1,41 | -1,06% | - |
| 12.08.2025 | 1,36 | 1,50 | 1,36 | 1,42 | 0,35% | - |
| 11.08.2025 | 1,33 | 1,43 | 1,31 | 1,42 | 2,17% | - |
| 08.08.2025 | 1,37 | 1,42 | 1,37 | 1,39 | -3,15% | 400,00 |
| 07.08.2025 | 1,43 | 1,46 | 1,42 | 1,43 | 0,35% | - |
| 06.08.2025 | 1,54 | 1,54 | 1,42 | 1,43 | -7,47% | - |
| 05.08.2025 | 1,53 | 1,97 | 1,53 | 1,54 | -3,14% | - |
| 04.08.2025 | 1,63 | 1,64 | 1,54 | 1,59 | -2,45% | - |
| 01.08.2025 | 1,71 | 1,71 | 1,62 | 1,63 | -4,40% | - |
| 31.07.2025 | 1,69 | 2,06 | 1,69 | 1,71 | 0,29% | - |
| 30.07.2025 | 1,56 | 2,00 | 1,55 | 1,70 | 9,32% | - |
| 29.07.2025 | 1,51 | 2,00 | 1,51 | 1,56 | -0,96% | - |
| 28.07.2025 | 1,58 | 1,99 | 1,57 | 1,57 | 0,00% | - |
| 25.07.2025 | 1,53 | 1,63 | 1,51 | 1,57 | 2,95% | - |
| 24.07.2025 | 1,64 | 1,64 | 1,49 | 1,53 | -6,73% | - |
| 23.07.2025 | 1,67 | 1,72 | 1,58 | 1,64 | -1,80% | - |
| 22.07.2025 | 1,43 | 1,74 | 1,43 | 1,67 | 12,12% | - |
| 21.07.2025 | 1,44 | 1,76 | 1,44 | 1,49 | 2,06% | - |
| 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% | - |