1,530€
-3,47%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 3,60 | 3,76 | 3,56 | 3,56 | -0,56% | - |
| 24.02.2025 | 3,61 | 3,76 | 3,55 | 3,58 | -1,38% | - |
| 21.02.2025 | 3,64 | 3,83 | 3,63 | 3,63 | -0,27% | - |
| 20.02.2025 | 3,83 | 3,84 | 3,64 | 3,64 | -4,71% | - |
| 19.02.2025 | 3,84 | 3,87 | 3,75 | 3,82 | -0,52% | - |
| 18.02.2025 | 3,81 | 3,91 | 3,81 | 3,84 | 0,00% | - |
| 17.02.2025 | 3,83 | 3,84 | 3,81 | 3,84 | 1,05% | - |
| 14.02.2025 | 3,85 | 3,91 | 3,73 | 3,80 | -1,55% | - |
| 13.02.2025 | 3,81 | 3,97 | 3,79 | 3,86 | 0,26% | - |
| 12.02.2025 | 3,97 | 3,99 | 3,85 | 3,85 | -3,51% | - |
| 11.02.2025 | 4,11 | 4,25 | 3,97 | 3,99 | -4,55% | - |
| 10.02.2025 | 4,12 | 4,30 | 3,93 | 4,18 | -0,24% | - |
| 07.02.2025 | 4,18 | 4,30 | 4,04 | 4,19 | -0,71% | - |
| 06.02.2025 | 4,29 | 4,37 | 4,09 | 4,22 | -1,40% | - |
| 05.02.2025 | 4,43 | 4,44 | 4,19 | 4,28 | -3,39% | - |
| 04.02.2025 | 4,23 | 4,45 | 4,06 | 4,43 | 5,23% | - |
| 03.02.2025 | 4,30 | 4,32 | 4,14 | 4,21 | -0,94% | - |
| 31.01.2025 | 4,38 | 4,40 | 4,18 | 4,25 | -2,52% | - |
| 30.01.2025 | 4,37 | 4,42 | 4,18 | 4,36 | -0,68% | - |
| 29.01.2025 | 4,18 | 4,41 | 4,18 | 4,39 | 2,57% | - |
| 28.01.2025 | 4,07 | 4,30 | 4,07 | 4,28 | 5,42% | - |
| 27.01.2025 | 3,85 | 4,21 | 3,78 | 4,06 | 6,28% | - |
| 24.01.2025 | 3,92 | 4,18 | 3,82 | 3,82 | -2,80% | - |
| 23.01.2025 | 4,01 | 4,16 | 3,93 | 3,93 | -1,75% | - |
| 22.01.2025 | 4,14 | 4,24 | 3,97 | 4,00 | -3,15% | - |
| 21.01.2025 | 4,05 | 4,20 | 3,98 | 4,13 | 2,74% | - |
| 20.01.2025 | 4,07 | 4,08 | 4,02 | 4,02 | -1,23% | - |
| 17.01.2025 | 4,08 | 4,22 | 3,99 | 4,07 | 0,00% | - |
| 16.01.2025 | 4,15 | 4,25 | 4,03 | 4,07 | -2,40% | - |
| 15.01.2025 | 4,10 | 4,27 | 4,08 | 4,17 | 1,96% | - |