73,750€
0,34%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -1,02% | - |
| 01.04.2026 | 71,00 | 74,00 | 71,00 | 73,75 | 3,87% | - |
| 31.03.2026 | 70,25 | 72,50 | 69,00 | 71,00 | 0,00% | 3.360,00 |
| 30.03.2026 | 69,75 | 71,00 | 68,00 | 71,00 | 1,43% | - |
| 27.03.2026 | 69,75 | 71,50 | 68,25 | 70,00 | -6,98% | - |
| 26.03.2026 | 70,25 | 75,75 | 69,50 | 75,25 | 6,74% | - |
| 25.03.2026 | 70,25 | 70,50 | 68,75 | 70,50 | 1,44% | 15,00 |
| 24.03.2026 | 69,25 | 70,75 | 66,75 | 69,50 | -1,07% | 980,00 |
| 23.03.2026 | 74,00 | 74,00 | 69,00 | 70,25 | -5,70% | - |
| 20.03.2026 | 74,25 | 75,25 | 73,00 | 74,50 | -2,61% | - |
| 19.03.2026 | 76,25 | 77,75 | 73,75 | 76,50 | 3,03% | 3.281,00 |
| 18.03.2026 | 73,25 | 76,00 | 72,50 | 74,25 | 0,34% | - |
| 17.03.2026 | 69,25 | 74,25 | 69,25 | 74,00 | 8,42% | 942,00 |
| 16.03.2026 | 69,25 | 80,50 | 67,50 | 68,25 | -1,80% | 1.950,00 |
| 13.03.2026 | 69,00 | 70,25 | 67,50 | 69,50 | 0,36% | - |
| 12.03.2026 | 70,25 | 70,50 | 68,00 | 69,25 | -2,12% | 140,00 |
| 11.03.2026 | 70,25 | 71,25 | 68,50 | 70,75 | 0,35% | - |
| 10.03.2026 | 71,00 | 72,00 | 68,25 | 70,50 | -0,35% | - |
| 09.03.2026 | 71,25 | 71,75 | 69,00 | 70,75 | -1,39% | 378,00 |
| 06.03.2026 | 73,25 | 73,25 | 71,75 | 71,75 | -1,37% | - |
| 05.03.2026 | 73,00 | 75,25 | 72,00 | 72,75 | -0,68% | 2.952,00 |
| 04.03.2026 | 71,75 | 73,75 | 71,75 | 73,25 | 1,74% | 297,00 |
| 03.03.2026 | 71,75 | 72,50 | 70,00 | 72,00 | 0,00% | 2.470,00 |
| 02.03.2026 | 67,25 | 72,75 | 67,25 | 72,00 | 7,87% | 1.588,00 |
| 27.02.2026 | 68,75 | 69,00 | 66,00 | 66,75 | -2,55% | 1.260,00 |
| 26.02.2026 | 69,75 | 70,00 | 67,00 | 68,50 | -2,49% | 2.225,00 |
| 25.02.2026 | 70,25 | 71,50 | 68,75 | 70,25 | 0,36% | 2.150,00 |
| 24.02.2026 | 70,75 | 70,75 | 68,25 | 70,00 | -1,41% | - |
| 23.02.2026 | 67,75 | 71,00 | 67,75 | 71,00 | 3,27% | - |
| 20.02.2026 | 68,75 | 69,00 | 67,75 | 68,75 | 0,73% | 1.426,00 |
| 19.02.2026 | 70,50 | 70,50 | 67,25 | 68,25 | -2,85% | - |
| 18.02.2026 | 71,00 | 71,75 | 70,25 | 70,25 | 0,72% | 7.900,00 |
| 17.02.2026 | 66,75 | 69,75 | 66,50 | 69,75 | 4,49% | 15.916,00 |
| 16.02.2026 | 67,00 | 67,50 | 66,00 | 66,75 | 1,91% | 1.840,00 |
| 13.02.2026 | 65,50 | 65,75 | 65,50 | 65,50 | 1,55% | - |
| 12.02.2026 | 64,50 | 66,75 | 64,50 | 64,50 | 1,57% | 77,00 |
| 11.02.2026 | 64,50 | 64,75 | 63,25 | 63,50 | -1,17% | 128,00 |
| 10.02.2026 | 62,00 | 64,25 | 62,00 | 64,25 | 3,63% | 208,00 |
| 09.02.2026 | 62,00 | 63,00 | 61,25 | 62,00 | -0,40% | - |
| 06.02.2026 | 60,50 | 62,50 | 60,50 | 62,25 | 2,89% | 1.328,00 |
| 05.02.2026 | 64,00 | 64,00 | 60,50 | 60,50 | -4,72% | - |
| 04.02.2026 | 63,25 | 65,25 | 63,00 | 63,50 | 0,79% | 1.760,00 |
| 03.02.2026 | 61,00 | 63,75 | 61,00 | 63,00 | 5,44% | 182,00 |
| 02.02.2026 | 63,00 | 64,50 | 57,50 | 59,75 | 0,00% | - |
| 30.01.2026 | 59,50 | 60,25 | 59,00 | 59,75 | -0,83% | - |
| 29.01.2026 | 59,50 | 60,75 | 59,50 | 60,25 | -2,03% | - |
| 28.01.2026 | 62,75 | 63,25 | 61,50 | 61,50 | -2,77% | - |
| 27.01.2026 | 66,50 | 66,50 | 62,00 | 63,25 | 3,27% | 360,00 |
| 26.01.2026 | 61,75 | 62,00 | 61,25 | 61,25 | -1,61% | - |
| 23.01.2026 | 61,00 | 62,25 | 60,50 | 62,25 | 3,75% | 308,00 |
| 22.01.2026 | 58,75 | 60,25 | 58,50 | 60,00 | 3,90% | - |
| 21.01.2026 | 57,50 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 20.01.2026 | 58,50 | 58,50 | 56,50 | 57,25 | -2,55% | - |
| 19.01.2026 | 58,00 | 59,00 | 57,00 | 58,75 | -0,84% | - |
| 16.01.2026 | 60,00 | 60,00 | 58,75 | 59,25 | -0,84% | 60,00 |
| 15.01.2026 | 60,25 | 60,25 | 58,75 | 59,75 | 0,42% | 360,00 |
| 14.01.2026 | 59,50 | 59,75 | 58,75 | 59,50 | 0,00% | - |
| 13.01.2026 | 60,00 | 60,00 | 59,25 | 59,50 | -0,83% | - |
| 12.01.2026 | 59,00 | 60,50 | 59,00 | 60,00 | 0,84% | - |
| 09.01.2026 | 58,50 | 59,75 | 58,50 | 59,50 | 2,15% | - |
| 08.01.2026 | 54,80 | 58,75 | 52,50 | 58,25 | -0,43% | 140,00 |
| 07.01.2026 | 57,75 | 60,50 | 57,75 | 58,50 | -0,43% | - |
| 06.01.2026 | 59,00 | 60,25 | 58,75 | 58,75 | 3,07% | - |
| 05.01.2026 | 52,30 | 57,25 | 49,00 | 57,00 | 0,44% | 110,00 |
| 02.01.2026 | 232,00 | 1.000.000,00 | 49,00 | 56,75 | -2,16% | - |
| 29.12.2025 | 54,50 | 58,00 | 54,25 | 58,00 | 5,94% | 1,00 |
| 23.12.2025 | 54,75 | 56,00 | 54,50 | 54,75 | 3,30% | - |
| 22.12.2025 | 55,00 | 55,50 | 52,75 | 53,00 | 1,92% | - |
| 19.12.2025 | 53,50 | 55,25 | 52,00 | 52,00 | -2,80% | 213,00 |
| 18.12.2025 | 52,50 | 53,75 | 52,25 | 53,50 | 4,90% | - |
| 17.12.2025 | 52,25 | 53,75 | 51,00 | 51,00 | -1,45% | - |
| 11.12.2025 | 52,00 | 52,50 | 51,75 | 51,75 | 0,00% | - |
| 10.12.2025 | 52,25 | 52,75 | 51,25 | 51,75 | -1,43% | - |
| 09.12.2025 | 52,50 | 52,75 | 52,50 | 52,50 | 2,94% | - |
| 08.12.2025 | 51,00 | 53,75 | 51,00 | 51,00 | 0,00% | 948,00 |
| 05.12.2025 | 52,50 | 52,75 | 51,00 | 51,00 | 0,99% | 82,00 |
| 04.12.2025 | 53,75 | 53,75 | 50,50 | 50,50 | -1,94% | - |
| 03.12.2025 | 53,75 | 54,00 | 51,50 | 51,50 | -0,96% | - |
| 02.12.2025 | 50,00 | 53,75 | 50,00 | 52,00 | -2,80% | - |
| 01.12.2025 | 49,20 | 53,50 | 49,20 | 53,50 | 1,90% | 100,00 |
| 28.11.2025 | 50,85 | 52,50 | 50,45 | 52,50 | 6,71% | 10,00 |
| 27.11.2025 | 50,85 | 50,95 | 49,20 | 49,20 | 0,00% | 86,00 |
| 26.11.2025 | 48,00 | 50,35 | 48,00 | 49,20 | 3,80% | 120,00 |
| 25.11.2025 | 48,00 | 49,85 | 47,40 | 47,40 | -1,66% | - |
| 24.11.2025 | 48,10 | 52,10 | 47,90 | 48,20 | -2,82% | - |
| 21.11.2025 | 47,50 | 49,60 | 47,40 | 49,60 | 4,20% | 646,00 |
| 20.11.2025 | 48,20 | 51,45 | 47,50 | 47,60 | -0,42% | - |
| 19.11.2025 | 49,60 | 50,65 | 47,80 | 47,80 | -1,24% | - |
| 18.11.2025 | 48,75 | 50,30 | 48,20 | 48,40 | 1,68% | 70,00 |
| 17.11.2025 | 47,20 | 52,50 | 47,20 | 47,60 | 0,85% | - |
| 14.11.2025 | 49,30 | 49,65 | 47,20 | 47,20 | -2,88% | - |
| 13.11.2025 | 48,85 | 50,45 | 48,40 | 48,60 | 2,97% | - |
| 12.11.2025 | 46,60 | 48,95 | 46,60 | 47,20 | 1,29% | 281,00 |
| 11.11.2025 | 48,10 | 51,70 | 46,60 | 46,60 | -2,10% | 1.080,00 |
| 10.11.2025 | 46,00 | 48,10 | 45,50 | 47,60 | 4,39% | - |
| 07.11.2025 | 45,70 | 47,60 | 45,20 | 45,60 | 0,44% | 220,00 |
| 06.11.2025 | 46,80 | 48,05 | 45,30 | 45,40 | 0,89% | - |
| 05.11.2025 | 45,90 | 47,10 | 45,00 | 45,00 | -1,75% | - |
| 04.11.2025 | 46,10 | 46,20 | 42,50 | 45,80 | 3,15% | 5,00 |
| 03.11.2025 | 45,40 | 47,50 | 44,40 | 44,40 | -6,03% | - |