29,563$
-0,33%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 29,44 | 30,16 | 29,44 | 30,12 | 1,24% | 3.333,00 |
| 23.12.2024 | 29,60 | 29,77 | 29,40 | 29,75 | 0,30% | 4.230,00 |
| 20.12.2024 | 29,33 | 30,20 | 28,74 | 29,66 | 1,09% | 16.861,00 |
| 19.12.2024 | 29,33 | 29,42 | 28,89 | 29,34 | -0,24% | 9.948,00 |
| 18.12.2024 | 30,01 | 30,12 | 29,00 | 29,41 | -1,31% | 9.432,00 |
| 17.12.2024 | 30,00 | 30,01 | 29,80 | 29,80 | -0,80% | 4.528,00 |
| 16.12.2024 | 30,00 | 30,25 | 29,35 | 30,04 | 1,38% | 5.655,00 |
| 13.12.2024 | 30,00 | 30,17 | 29,57 | 29,63 | -2,79% | 7.737,00 |
| 12.12.2024 | 30,46 | 31,26 | 30,09 | 30,48 | -1,01% | 12.711,00 |
| 11.12.2024 | 30,56 | 30,81 | 30,40 | 30,79 | 0,13% | 20.887,00 |
| 10.12.2024 | 30,87 | 31,16 | 30,66 | 30,75 | -0,81% | 10.079,00 |
| 09.12.2024 | 30,78 | 31,20 | 30,61 | 31,00 | 0,26% | 10.582,00 |
| 06.12.2024 | 31,00 | 31,00 | 30,62 | 30,92 | 0,62% | 9.262,00 |
| 05.12.2024 | 30,27 | 30,89 | 30,24 | 30,73 | 0,16% | 6.398,00 |
| 04.12.2024 | 30,65 | 30,94 | 30,37 | 30,68 | -0,39% | 12.233,00 |
| 03.12.2024 | 30,51 | 31,00 | 30,35 | 30,80 | 1,68% | 18.354,00 |
| 02.12.2024 | 30,33 | 30,62 | 30,08 | 30,29 | 1,47% | 8.489,00 |
| 29.11.2024 | 29,45 | 29,86 | 29,45 | 29,85 | 1,60% | 3.801,00 |
| 27.11.2024 | 29,79 | 29,79 | 29,21 | 29,38 | -0,41% | 7.370,00 |
| 26.11.2024 | 29,93 | 29,96 | 29,37 | 29,50 | -1,21% | 10.265,00 |
| 25.11.2024 | 29,59 | 30,01 | 29,40 | 29,86 | 4,88% | 17.292,00 |
| 22.11.2024 | 28,40 | 29,00 | 27,92 | 28,47 | 0,74% | 4.316,00 |
| 21.11.2024 | 28,60 | 28,66 | 27,72 | 28,26 | -2,55% | 18.131,00 |
| 20.11.2024 | 28,96 | 29,24 | 28,80 | 29,00 | -4,32% | 21.820,00 |
| 19.11.2024 | 29,76 | 30,67 | 29,71 | 30,31 | 2,05% | 21.283,00 |
| 18.11.2024 | 29,16 | 29,82 | 29,03 | 29,70 | 2,45% | 25.685,00 |
| 15.11.2024 | 29,26 | 29,43 | 28,89 | 28,99 | -0,65% | 6.193,00 |
| 14.11.2024 | 28,62 | 29,49 | 28,62 | 29,18 | 1,00% | 8.933,00 |
| 13.11.2024 | 28,70 | 28,89 | 28,68 | 28,89 | 1,44% | 3.433,00 |
| 12.11.2024 | 28,76 | 28,85 | 28,38 | 28,48 | -0,90% | 8.725,00 |
| 11.11.2024 | 28,93 | 29,30 | 28,59 | 28,74 | 0,57% | 5.666,00 |
| 08.11.2024 | 28,86 | 29,00 | 28,41 | 28,58 | -0,08% | 6.089,00 |
| 07.11.2024 | 28,82 | 29,04 | 28,60 | 28,60 | -0,63% | 11.047,00 |
| 06.11.2024 | 28,23 | 28,78 | 28,23 | 28,78 | 1,95% | 12.247,00 |
| 05.11.2024 | 28,08 | 28,60 | 28,07 | 28,23 | 0,43% | 3.399,00 |
| 04.11.2024 | 28,30 | 28,44 | 27,84 | 28,11 | -1,47% | 9.645,00 |
| 01.11.2024 | 28,72 | 28,72 | 28,10 | 28,53 | -0,17% | 7.030,00 |
| 31.10.2024 | 28,37 | 28,60 | 27,93 | 28,58 | 1,32% | 6.890,00 |
| 30.10.2024 | 27,81 | 28,34 | 27,81 | 28,21 | 0,39% | 8.124,00 |
| 29.10.2024 | 28,00 | 28,13 | 27,88 | 28,10 | 1,08% | 7.550,00 |
| 28.10.2024 | 27,66 | 27,99 | 26,95 | 27,80 | 2,87% | 17.691,00 |
| 25.10.2024 | 27,26 | 27,26 | 27,03 | 27,03 | -0,24% | 2.935,00 |
| 24.10.2024 | 26,70 | 27,25 | 26,70 | 27,09 | 1,27% | 3.378,00 |
| 23.10.2024 | 27,48 | 27,48 | 26,52 | 26,75 | -2,87% | 8.241,00 |
| 22.10.2024 | 27,68 | 27,80 | 27,21 | 27,54 | 0,15% | 11.058,00 |
| 21.10.2024 | 27,50 | 27,50 | 27,03 | 27,50 | 0,92% | 12.109,00 |
| 18.10.2024 | 27,01 | 27,30 | 26,85 | 27,25 | 1,00% | 6.798,00 |
| 17.10.2024 | 27,23 | 27,35 | 26,80 | 26,98 | 1,43% | 15.344,00 |
| 16.10.2024 | 26,87 | 26,87 | 26,51 | 26,60 | 0,08% | 7.326,00 |
| 15.10.2024 | 26,60 | 26,82 | 26,43 | 26,58 | 2,11% | 9.115,00 |
| 14.10.2024 | 26,50 | 26,61 | 26,03 | 26,03 | -0,38% | 3.870,00 |
| 11.10.2024 | 26,25 | 26,47 | 26,12 | 26,13 | 0,04% | 3.644,00 |
| 10.10.2024 | 26,08 | 26,20 | 26,06 | 26,12 | -1,95% | 5.022,00 |
| 09.10.2024 | 26,26 | 26,76 | 26,26 | 26,64 | 0,51% | 5.346,00 |
| 08.10.2024 | 26,40 | 26,58 | 26,38 | 26,51 | 0,44% | 2.679,00 |
| 07.10.2024 | 26,86 | 26,86 | 26,02 | 26,39 | -1,75% | 6.250,00 |
| 04.10.2024 | 27,59 | 27,59 | 26,70 | 26,86 | -0,74% | 9.333,00 |
| 03.10.2024 | 27,39 | 27,39 | 27,01 | 27,06 | -1,24% | 4.974,00 |
| 02.10.2024 | 27,50 | 27,50 | 27,38 | 27,40 | -0,29% | 4.741,00 |
| 01.10.2024 | 28,00 | 28,00 | 27,30 | 27,48 | -1,58% | 14.016,00 |
| 30.09.2024 | 27,78 | 28,20 | 27,59 | 27,92 | 2,70% | 14.840,00 |
| 27.09.2024 | 27,85 | 27,85 | 27,00 | 27,19 | -2,39% | 6.961,00 |
| 26.09.2024 | 27,15 | 27,85 | 26,85 | 27,85 | 3,88% | 24.240,00 |
| 25.09.2024 | 26,77 | 27,00 | 26,70 | 26,81 | 0,34% | 9.205,00 |
| 24.09.2024 | 26,48 | 26,83 | 26,42 | 26,72 | 4,13% | 10.388,00 |
| 23.09.2024 | 25,58 | 25,89 | 25,28 | 25,66 | 3,01% | 3.248,00 |
| 20.09.2024 | 24,96 | 24,99 | 24,80 | 24,91 | -1,46% | 11.843,00 |
| 19.09.2024 | 25,35 | 25,67 | 24,69 | 25,28 | 1,77% | 6.356,00 |
| 18.09.2024 | 24,93 | 25,08 | 24,27 | 24,84 | 0,49% | 8.587,00 |
| 17.09.2024 | 24,78 | 25,50 | 24,49 | 24,72 | -3,44% | 19.489,00 |
| 16.09.2024 | 26,15 | 26,15 | 25,40 | 25,60 | -1,58% | 5.969,00 |
| 13.09.2024 | 25,80 | 26,01 | 25,80 | 26,01 | 1,48% | 4.989,00 |
| 12.09.2024 | 25,41 | 25,88 | 25,41 | 25,63 | 2,93% | 4.770,00 |
| 11.09.2024 | 24,68 | 24,90 | 24,68 | 24,90 | 0,75% | 4.976,00 |
| 10.09.2024 | 24,65 | 24,97 | 24,52 | 24,72 | 0,71% | 9.240,00 |
| 09.09.2024 | 24,50 | 24,94 | 24,42 | 24,54 | 0,25% | 9.319,00 |
| 06.09.2024 | 24,90 | 24,99 | 24,48 | 24,48 | -1,29% | 10.956,00 |
| 05.09.2024 | 25,16 | 25,16 | 24,65 | 24,80 | 0,20% | 12.783,00 |
| 04.09.2024 | 24,27 | 25,00 | 24,27 | 24,75 | 0,73% | 11.144,00 |
| 03.09.2024 | 24,87 | 25,11 | 24,57 | 24,57 | -3,15% | 13.727,00 |
| 30.08.2024 | 25,21 | 25,60 | 24,91 | 25,37 | 0,67% | 12.424,00 |
| 29.08.2024 | 24,85 | 25,35 | 24,85 | 25,20 | 2,40% | 11.211,00 |
| 28.08.2024 | 24,54 | 24,98 | 24,54 | 24,61 | 0,61% | 4.594,00 |
| 27.08.2024 | 24,84 | 24,84 | 24,40 | 24,46 | -1,89% | 10.705,00 |
| 26.08.2024 | 25,12 | 25,12 | 24,68 | 24,93 | 0,00% | 9.002,00 |
| 23.08.2024 | 24,79 | 25,08 | 24,79 | 24,93 | 1,55% | 2.677,00 |
| 22.08.2024 | 24,90 | 24,90 | 24,50 | 24,55 | -1,48% | 5.665,00 |
| 21.08.2024 | 25,33 | 25,33 | 24,90 | 24,92 | -0,76% | 10.609,00 |
| 20.08.2024 | 25,04 | 25,41 | 24,99 | 25,11 | -1,61% | 9.882,00 |
| 19.08.2024 | 25,21 | 25,58 | 25,06 | 25,52 | 3,03% | 12.391,00 |
| 16.08.2024 | 24,71 | 24,94 | 24,38 | 24,77 | 0,00% | 4.494,00 |
| 15.08.2024 | 24,74 | 24,99 | 24,40 | 24,77 | 0,94% | 5.712,00 |
| 14.08.2024 | 24,25 | 24,70 | 24,10 | 24,54 | 0,20% | 4.377,00 |
| 13.08.2024 | 23,62 | 24,59 | 23,62 | 24,49 | 3,46% | 4.616,00 |
| 12.08.2024 | 24,01 | 24,01 | 23,55 | 23,67 | -3,86% | 5.821,00 |
| 09.08.2024 | 24,54 | 24,90 | 24,06 | 24,62 | 1,40% | 30.165,00 |
| 08.08.2024 | 24,02 | 24,55 | 24,02 | 24,28 | 1,00% | 5.387,00 |
| 07.08.2024 | 24,13 | 24,45 | 23,80 | 24,04 | 2,30% | 14.236,00 |
| 06.08.2024 | 23,59 | 23,75 | 23,43 | 23,50 | -1,18% | 4.777,00 |
| 05.08.2024 | 23,50 | 23,78 | 23,31 | 23,78 | -0,59% | 8.826,00 |