27,600€
2,22%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 28,00 | 37,20 | 20,35 | 28,50 | 0,71% | - |
| 20.12.2024 | 28,20 | 28,50 | 27,80 | 28,30 | 0,35% | - |
| 19.12.2024 | 27,20 | 28,50 | 24,50 | 28,20 | -0,35% | - |
| 18.12.2024 | 27,60 | 28,90 | 27,60 | 28,30 | -0,70% | - |
| 17.12.2024 | 28,50 | 37,30 | 21,30 | 28,50 | -0,35% | - |
| 16.12.2024 | 27,40 | 37,10 | 25,10 | 28,60 | 0,70% | - |
| 13.12.2024 | 28,00 | 29,60 | 28,00 | 28,40 | -2,41% | - |
| 12.12.2024 | 28,00 | 29,50 | 21,40 | 29,10 | 0,00% | - |
| 11.12.2024 | 28,40 | 38,10 | 21,70 | 29,10 | -0,34% | - |
| 10.12.2024 | 29,30 | 29,60 | 22,10 | 29,20 | -0,34% | - |
| 09.12.2024 | 28,00 | 30,90 | 28,00 | 29,30 | 1,03% | - |
| 06.12.2024 | 29,00 | 29,30 | 28,90 | 29,00 | 0,35% | - |
| 05.12.2024 | 29,10 | 30,90 | 21,50 | 28,90 | -1,03% | - |
| 04.12.2024 | 29,20 | 38,30 | 21,50 | 29,20 | 0,34% | - |
| 03.12.2024 | 28,90 | 30,90 | 27,90 | 29,10 | 1,39% | - |
| 02.12.2024 | 28,30 | 30,10 | 21,40 | 28,70 | 7,49% | - |
| 29.11.2024 | 28,00 | 28,50 | 23,40 | 26,70 | -4,30% | - |
| 28.11.2024 | 27,90 | 30,35 | 27,90 | 27,90 | 0,00% | - |
| 27.11.2024 | 27,20 | 28,80 | 21,10 | 27,90 | -0,36% | - |
| 26.11.2024 | 27,40 | 28,70 | 27,40 | 28,00 | -1,75% | - |
| 25.11.2024 | 26,20 | 30,70 | 19,95 | 28,50 | 4,01% | - |
| 22.11.2024 | 26,00 | 27,50 | 26,00 | 27,40 | 1,48% | - |
| 21.11.2024 | 27,50 | 27,60 | 26,30 | 27,00 | -1,82% | - |
| 20.11.2024 | 29,00 | 29,20 | 27,20 | 27,50 | -4,51% | - |
| 19.11.2024 | 27,80 | 29,00 | 27,60 | 28,80 | 3,60% | - |
| 18.11.2024 | 27,40 | 28,20 | 27,30 | 27,80 | 1,46% | - |
| 15.11.2024 | 26,60 | 27,80 | 26,60 | 27,40 | -1,44% | - |
| 14.11.2024 | 27,30 | 28,10 | 26,20 | 27,80 | 1,83% | 600,00 |
| 13.11.2024 | 26,70 | 27,40 | 26,70 | 27,30 | 1,87% | - |
| 12.11.2024 | 26,90 | 27,70 | 26,70 | 26,80 | -0,74% | - |
| 11.11.2024 | 25,60 | 28,00 | 19,45 | 27,00 | 1,12% | - |
| 08.11.2024 | 25,80 | 27,00 | 25,80 | 26,70 | 0,38% | - |
| 07.11.2024 | 26,80 | 34,80 | 18,80 | 26,60 | -0,75% | - |
| 06.11.2024 | 27,00 | 34,40 | 18,50 | 26,80 | 3,47% | - |
| 05.11.2024 | 24,80 | 33,90 | 18,40 | 25,90 | 0,39% | - |
| 04.11.2024 | 25,20 | 26,10 | 25,20 | 25,80 | -1,90% | - |
| 01.11.2024 | 26,00 | 27,50 | 25,60 | 26,30 | 2,33% | - |
| 31.10.2024 | 25,80 | 34,20 | 18,30 | 25,70 | 1,18% | - |
| 30.10.2024 | 25,20 | 28,10 | 18,50 | 25,40 | -2,68% | - |
| 29.10.2024 | 24,80 | 26,20 | 18,35 | 26,10 | 3,16% | - |
| 28.10.2024 | 24,20 | 26,00 | 24,20 | 25,30 | 1,20% | - |
| 25.10.2024 | 24,20 | 25,20 | 24,20 | 25,00 | 0,00% | - |
| 24.10.2024 | 24,90 | 25,40 | 24,80 | 25,00 | 0,81% | - |
| 23.10.2024 | 25,50 | 25,50 | 24,60 | 24,80 | -3,13% | - |
| 22.10.2024 | 25,30 | 25,90 | 23,05 | 25,60 | 1,19% | - |
| 21.10.2024 | 24,20 | 25,30 | 24,20 | 25,30 | 1,20% | - |
| 18.10.2024 | 24,00 | 25,30 | 24,00 | 25,00 | 0,00% | - |
| 17.10.2024 | 23,60 | 25,10 | 23,60 | 25,00 | 1,63% | - |
| 16.10.2024 | 24,40 | 24,80 | 24,00 | 24,60 | 0,82% | - |
| 15.10.2024 | 24,10 | 24,60 | 24,00 | 24,40 | 1,24% | - |
| 14.10.2024 | 23,00 | 24,60 | 23,00 | 24,10 | 1,26% | - |
| 11.10.2024 | 23,00 | 24,40 | 23,00 | 23,80 | -0,42% | - |
| 10.10.2024 | 24,40 | 27,80 | 21,30 | 23,90 | -2,05% | - |
| 09.10.2024 | 23,40 | 24,80 | 23,40 | 24,40 | 0,83% | - |
| 08.10.2024 | 23,90 | 24,20 | 23,40 | 24,20 | 1,68% | - |
| 07.10.2024 | 23,60 | 24,40 | 23,60 | 23,80 | -2,86% | - |
| 04.10.2024 | 23,80 | 25,30 | 23,80 | 24,50 | -0,81% | - |
| 03.10.2024 | 24,00 | 24,90 | 24,00 | 24,70 | -0,80% | - |
| 02.10.2024 | 24,80 | 25,20 | 24,60 | 24,90 | 0,00% | - |
| 01.10.2024 | 24,20 | 26,40 | 24,20 | 24,90 | -0,80% | - |
| 30.09.2024 | 24,40 | 25,30 | 24,40 | 25,10 | 2,87% | - |
| 27.09.2024 | 24,00 | 25,00 | 24,00 | 24,40 | -1,61% | - |
| 26.09.2024 | 23,40 | 25,00 | 23,40 | 24,80 | 2,90% | - |
| 25.09.2024 | 23,90 | 24,20 | 23,40 | 24,10 | 0,42% | - |
| 24.09.2024 | 23,00 | 24,30 | 22,70 | 24,00 | 4,35% | - |
| 23.09.2024 | 21,80 | 23,20 | 21,80 | 23,00 | 3,60% | - |
| 20.09.2024 | 22,60 | 22,90 | 22,20 | 22,20 | -1,77% | - |
| 19.09.2024 | 21,80 | 23,10 | 21,80 | 22,60 | 1,35% | - |
| 18.09.2024 | 21,60 | 22,50 | 21,60 | 22,30 | 0,00% | - |
| 17.09.2024 | 22,20 | 23,30 | 22,00 | 22,30 | -2,62% | - |
| 16.09.2024 | 22,60 | 23,60 | 22,40 | 22,90 | -1,72% | - |
| 13.09.2024 | 22,40 | 23,50 | 22,40 | 23,30 | 0,00% | - |
| 12.09.2024 | 21,80 | 23,30 | 21,80 | 23,30 | 3,56% | - |
| 11.09.2024 | 21,60 | 22,90 | 21,60 | 22,50 | 0,00% | - |
| 10.09.2024 | 22,10 | 22,70 | 21,90 | 22,50 | 1,35% | - |
| 09.09.2024 | 22,30 | 22,60 | 21,10 | 22,20 | 0,45% | - |
| 06.09.2024 | 21,40 | 22,60 | 21,40 | 22,10 | -0,90% | - |
| 05.09.2024 | 22,40 | 22,40 | 22,10 | 22,30 | -0,45% | - |
| 04.09.2024 | 21,40 | 22,60 | 21,40 | 22,40 | 0,45% | - |
| 03.09.2024 | 22,80 | 23,00 | 22,20 | 22,30 | -2,62% | - |
| 02.09.2024 | 22,90 | 25,40 | 22,40 | 22,90 | 0,00% | - |
| 30.08.2024 | 22,60 | 23,10 | 22,40 | 22,90 | 5,05% | - |
| 29.08.2024 | 21,40 | 22,90 | 21,40 | 21,80 | -2,24% | - |
| 28.08.2024 | 21,20 | 22,80 | 21,20 | 22,30 | 1,83% | - |
| 27.08.2024 | 21,40 | 22,90 | 21,40 | 21,90 | -1,35% | - |
| 26.08.2024 | 22,30 | 22,90 | 22,00 | 22,20 | -0,45% | - |
| 23.08.2024 | 21,40 | 22,50 | 21,40 | 22,30 | 0,90% | - |
| 22.08.2024 | 22,30 | 22,70 | 21,90 | 22,10 | -1,34% | - |
| 21.08.2024 | 22,70 | 22,80 | 21,80 | 22,40 | -1,32% | - |
| 20.08.2024 | 23,10 | 23,50 | 22,40 | 22,70 | -1,30% | - |
| 19.08.2024 | 21,60 | 23,20 | 21,40 | 23,00 | 2,22% | - |
| 16.08.2024 | 21,60 | 22,80 | 21,60 | 22,50 | -0,44% | - |
| 15.08.2024 | 22,30 | 22,60 | 21,80 | 22,60 | 1,35% | - |
| 14.08.2024 | 21,60 | 22,50 | 21,60 | 22,30 | 0,00% | - |
| 13.08.2024 | 20,80 | 22,40 | 20,80 | 22,30 | 5,19% | - |
| 12.08.2024 | 21,40 | 22,60 | 21,20 | 21,20 | -5,36% | - |
| 09.08.2024 | 22,30 | 22,90 | 22,20 | 22,40 | 0,45% | - |
| 08.08.2024 | 21,90 | 22,50 | 21,70 | 22,30 | 1,36% | - |
| 07.08.2024 | 21,00 | 22,40 | 21,00 | 22,00 | 2,33% | - |
| 06.08.2024 | 21,90 | 22,10 | 21,00 | 21,50 | 0,00% | - |