1,305€
-5,09%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 7,00% | - |
| 30.09.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 29.09.2025 | 1,27 | 1,27 | 1,25 | 1,27 | -1,17% | - |
| 26.09.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -3,02% | - |
| 23.09.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -1,12% | - |
| 22.09.2025 | 1,35 | 1,42 | 1,31 | 1,34 | 5,10% | - |
| 18.09.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 2,41% | - |
| 17.09.2025 | 1,27 | 1,30 | 1,24 | 1,25 | -1,19% | - |
| 16.09.2025 | 1,19 | 1,26 | 1,18 | 1,26 | 3,28% | - |
| 15.09.2025 | 1,21 | 1,22 | 1,18 | 1,22 | 2,52% | - |
| 12.09.2025 | 1,24 | 1,29 | 1,19 | 1,19 | -4,80% | - |
| 11.09.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 4,60% | - |
| 10.09.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 09.09.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 08.09.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | - |
| 05.09.2025 | 1,17 | 1,22 | 1,17 | 1,21 | 2,98% | - |
| 04.09.2025 | 1,19 | 1,22 | 1,17 | 1,18 | 0,00% | - |
| 03.09.2025 | 1,23 | 1,25 | 1,18 | 1,18 | -4,08% | - |
| 02.09.2025 | 1,22 | 1,25 | 1,20 | 1,23 | 0,82% | - |
| 01.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -2,02% | - |
| 29.08.2025 | 1,22 | 1,27 | 1,21 | 1,24 | 2,06% | - |
| 28.08.2025 | 1,28 | 1,29 | 1,22 | 1,22 | -3,95% | - |
| 27.08.2025 | 1,21 | 1,29 | 1,20 | 1,27 | 3,69% | - |
| 26.08.2025 | 1,31 | 1,32 | 1,21 | 1,22 | -6,15% | - |
| 25.08.2025 | 1,29 | 1,40 | 1,23 | 1,30 | 1,17% | - |
| 22.08.2025 | 1,30 | 1,35 | 1,29 | 1,29 | -0,39% | - |
| 21.08.2025 | 1,29 | 1,33 | 1,27 | 1,29 | -0,39% | - |
| 20.08.2025 | 1,30 | 1,33 | 1,27 | 1,30 | -0,38% | - |
| 19.08.2025 | 1,32 | 1,35 | 1,29 | 1,30 | -0,76% | 1.310,00 |
| 18.08.2025 | 1,31 | 1,34 | 1,30 | 1,31 | -0,76% | - |
| 15.08.2025 | 1,41 | 1,41 | 1,31 | 1,32 | -5,71% | - |
| 14.08.2025 | 1,42 | 1,42 | 1,35 | 1,40 | 0,00% | - |
| 13.08.2025 | 1,43 | 1,45 | 1,38 | 1,40 | -1,41% | - |
| 12.08.2025 | 1,42 | 1,50 | 1,41 | 1,42 | 0,71% | - |
| 11.08.2025 | 1,39 | 1,42 | 1,31 | 1,41 | 2,55% | 600,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,37 | 1,38 | -3,51% | - |
| 07.08.2025 | 1,42 | 1,46 | 1,41 | 1,43 | 0,35% | - |
| 06.08.2025 | 1,54 | 1,54 | 1,42 | 1,42 | -7,79% | - |
| 05.08.2025 | 1,58 | 1,64 | 1,52 | 1,54 | -1,91% | - |
| 04.08.2025 | 1,62 | 1,64 | 1,53 | 1,57 | -3,98% | - |
| 01.08.2025 | 1,70 | 1,70 | 1,61 | 1,64 | -3,82% | - |
| 31.07.2025 | 1,72 | 2,05 | 1,68 | 1,70 | 0,89% | - |
| 30.07.2025 | 1,54 | 1,83 | 1,54 | 1,69 | 9,06% | - |
| 29.07.2025 | 1,57 | 1,71 | 1,54 | 1,55 | -1,59% | 500,00 |
| 28.07.2025 | 1,55 | 1,64 | 1,55 | 1,57 | 1,62% | - |
| 25.07.2025 | 1,52 | 1,58 | 1,51 | 1,55 | 1,64% | - |
| 24.07.2025 | 1,62 | 1,66 | 1,48 | 1,52 | -6,46% | - |
| 23.07.2025 | 1,67 | 1,71 | 1,57 | 1,63 | -3,27% | 1.900,00 |
| 22.07.2025 | 1,48 | 1,68 | 1,47 | 1,68 | 13,13% | - |
| 21.07.2025 | 1,45 | 1,51 | 1,43 | 1,49 | 2,77% | - |
| 18.07.2025 | 1,45 | 1,45 | 1,42 | 1,45 | -0,69% | - |
| 17.07.2025 | 1,42 | 1,51 | 1,42 | 1,46 | 1,39% | - |
| 16.07.2025 | 1,51 | 1,52 | 1,40 | 1,44 | -5,28% | - |
| 15.07.2025 | 1,52 | 1,59 | 1,51 | 1,52 | 0,66% | - |
| 14.07.2025 | 1,51 | 1,60 | 1,51 | 1,51 | -0,33% | - |
| 11.07.2025 | 1,56 | 1,62 | 1,50 | 1,51 | -3,21% | - |
| 10.07.2025 | 1,54 | 1,60 | 1,53 | 1,56 | 0,32% | - |
| 09.07.2025 | 1,52 | 1,56 | 1,50 | 1,56 | 1,97% | - |
| 08.07.2025 | 1,53 | 1,56 | 1,48 | 1,53 | -1,29% | - |
| 07.07.2025 | 1,64 | 1,65 | 1,54 | 1,55 | -5,50% | - |
| 04.07.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -0,30% | - |
| 03.07.2025 | 1,64 | 1,67 | 1,63 | 1,64 | -0,30% | - |
| 02.07.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 01.07.2025 | 1,67 | 1,68 | 1,61 | 1,65 | -1,79% | - |
| 30.06.2025 | 1,61 | 1,69 | 1,60 | 1,68 | 5,35% | - |
| 27.06.2025 | 1,72 | 1,75 | 1,58 | 1,59 | -7,56% | - |
| 26.06.2025 | 1,81 | 1,82 | 1,71 | 1,72 | -4,44% | - |
| 25.06.2025 | 1,83 | 1,84 | 1,77 | 1,80 | -1,91% | - |
| 24.06.2025 | 1,84 | 1,86 | 1,77 | 1,84 | -0,27% | - |
| 23.06.2025 | 1,73 | 1,93 | 1,72 | 1,84 | 6,36% | - |
| 20.06.2025 | 1,80 | 1,89 | 1,72 | 1,73 | -3,62% | - |
| 19.06.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -0,28% | - |
| 18.06.2025 | 1,70 | 1,81 | 1,63 | 1,80 | 6,19% | - |
| 17.06.2025 | 1,71 | 1,74 | 1,61 | 1,70 | -0,88% | - |
| 16.06.2025 | 1,51 | 1,72 | 1,45 | 1,71 | 14,00% | - |
| 13.06.2025 | 1,53 | 1,58 | 1,41 | 1,50 | -1,64% | - |
| 12.06.2025 | 1,72 | 1,80 | 1,52 | 1,53 | -11,08% | - |
| 11.06.2025 | 1,83 | 1,85 | 1,71 | 1,72 | -6,28% | - |
| 10.06.2025 | 1,69 | 1,85 | 1,69 | 1,83 | 8,61% | 14,00 |
| 09.06.2025 | 1,60 | 1,69 | 1,60 | 1,69 | 4,66% | - |
| 06.06.2025 | 1,57 | 1,64 | 1,57 | 1,61 | 1,90% | - |
| 05.06.2025 | 1,57 | 1,64 | 1,56 | 1,58 | 1,28% | - |
| 04.06.2025 | 1,50 | 1,57 | 1,50 | 1,56 | 4,00% | - |
| 03.06.2025 | 1,50 | 1,54 | 1,48 | 1,50 | 0,33% | - |
| 02.06.2025 | 1,51 | 1,54 | 1,47 | 1,50 | -1,64% | - |
| 30.05.2025 | 1,61 | 1,61 | 1,47 | 1,52 | -2,25% | - |
| 29.05.2025 | 1,86 | 1,86 | 1,53 | 1,56 | -4,31% | - |
| 28.05.2025 | 1,61 | 1,71 | 1,55 | 1,63 | 0,93% | - |
| 27.05.2025 | 1,86 | 1,86 | 1,56 | 1,61 | 3,21% | 14,00 |
| 26.05.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 23.05.2025 | 1,59 | 1,63 | 1,53 | 1,58 | 0,00% | - |
| 22.05.2025 | 1,58 | 1,67 | 1,53 | 1,58 | 0,00% | - |
| 21.05.2025 | 1,72 | 1,74 | 1,57 | 1,58 | -7,87% | - |
| 20.05.2025 | 1,81 | 1,85 | 1,72 | 1,72 | -4,99% | - |
| 19.05.2025 | 1,86 | 1,86 | 1,76 | 1,81 | -2,43% | - |
| 16.05.2025 | 1,86 | 1,90 | 1,79 | 1,85 | -0,54% | - |
| 15.05.2025 | 1,87 | 1,92 | 1,85 | 1,86 | -0,53% | - |
| 14.05.2025 | 1,89 | 1,91 | 1,84 | 1,87 | -1,06% | - |
| 13.05.2025 | 1,95 | 1,95 | 1,86 | 1,89 | -2,33% | - |
| 12.05.2025 | 1,92 | 2,00 | 1,91 | 1,94 | 0,78% | - |