1,600€
1,27%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 1,97 | 2,03 | 1,88 | 1,92 | -2,29% | - |
| 08.05.2025 | 2,01 | 2,10 | 1,96 | 1,97 | -2,00% | - |
| 07.05.2025 | 2,17 | 2,20 | 1,96 | 2,01 | -7,18% | - |
| 06.05.2025 | 2,23 | 2,28 | 2,12 | 2,16 | -3,14% | - |
| 05.05.2025 | 2,27 | 2,30 | 2,18 | 2,23 | -1,76% | - |
| 02.05.2025 | 2,31 | 2,31 | 2,18 | 2,27 | -1,30% | - |
| 30.04.2025 | 2,45 | 2,49 | 2,30 | 2,30 | -6,12% | - |
| 29.04.2025 | 2,40 | 2,48 | 2,34 | 2,45 | 2,08% | - |
| 28.04.2025 | 2,47 | 2,56 | 2,30 | 2,40 | -2,83% | - |
| 25.04.2025 | 2,50 | 2,58 | 2,44 | 2,47 | -1,59% | - |
| 24.04.2025 | 2,48 | 2,54 | 2,43 | 2,51 | 1,21% | - |
| 23.04.2025 | 2,64 | 2,72 | 2,47 | 2,48 | -6,06% | - |
| 22.04.2025 | 2,63 | 2,71 | 2,60 | 2,64 | 0,38% | - |
| 17.04.2025 | 2,65 | 2,68 | 2,50 | 2,63 | -0,75% | - |
| 16.04.2025 | 2,79 | 2,79 | 2,48 | 2,65 | 6,00% | - |
| 15.04.2025 | 2,79 | 2,88 | 2,48 | 2,50 | -10,39% | - |
| 14.04.2025 | 2,64 | 2,84 | 2,59 | 2,79 | 6,90% | - |
| 11.04.2025 | 2,53 | 2,64 | 2,37 | 2,61 | 3,57% | - |
| 10.04.2025 | 2,57 | 2,60 | 2,42 | 2,52 | -1,95% | - |
| 09.04.2025 | 2,16 | 2,57 | 2,11 | 2,57 | 18,98% | - |
| 08.04.2025 | 2,33 | 2,47 | 2,16 | 2,16 | -7,30% | - |
| 07.04.2025 | 2,30 | 2,60 | 2,23 | 2,33 | 1,30% | - |
| 04.04.2025 | 2,14 | 2,36 | 2,13 | 2,30 | 7,48% | - |
| 03.04.2025 | 2,24 | 2,25 | 2,05 | 2,14 | -4,46% | - |
| 02.04.2025 | 2,27 | 2,33 | 2,17 | 2,24 | -0,88% | - |
| 01.04.2025 | 2,25 | 2,34 | 2,19 | 2,26 | 0,89% | - |
| 31.03.2025 | 2,25 | 2,31 | 2,21 | 2,24 | 0,00% | - |
| 28.03.2025 | 2,53 | 2,53 | 2,24 | 2,24 | -3,45% | - |
| 27.03.2025 | 2,53 | 2,53 | 2,32 | 2,32 | -2,11% | - |
| 26.03.2025 | 2,90 | 2,90 | 2,32 | 2,37 | -4,44% | - |
| 25.03.2025 | 2,54 | 2,58 | 2,45 | 2,48 | -2,36% | - |
| 24.03.2025 | 2,61 | 2,61 | 2,50 | 2,54 | -2,68% | - |
| 21.03.2025 | 2,52 | 3,11 | 2,47 | 2,61 | 1,16% | - |
| 20.03.2025 | 2,79 | 2,79 | 2,51 | 2,58 | -7,53% | - |
| 19.03.2025 | 2,94 | 2,94 | 2,67 | 2,79 | -10,29% | - |
| 18.03.2025 | 2,74 | 3,11 | 2,61 | 3,11 | 14,34% | - |
| 17.03.2025 | 2,80 | 2,89 | 2,68 | 2,72 | -2,86% | - |
| 14.03.2025 | 2,92 | 2,92 | 2,70 | 2,80 | 3,70% | - |
| 13.03.2025 | 2,82 | 2,94 | 2,67 | 2,70 | -4,26% | - |
| 12.03.2025 | 3,01 | 3,07 | 2,82 | 2,82 | -3,42% | - |
| 11.03.2025 | 2,93 | 3,06 | 2,83 | 2,92 | 3,18% | - |
| 10.03.2025 | 3,03 | 3,10 | 2,82 | 2,83 | -6,91% | - |
| 07.03.2025 | 3,11 | 3,18 | 3,00 | 3,04 | -2,56% | - |
| 06.03.2025 | 3,18 | 3,24 | 3,07 | 3,12 | -1,89% | - |
| 05.03.2025 | 3,50 | 3,51 | 3,17 | 3,18 | -9,14% | - |
| 04.03.2025 | 3,49 | 3,58 | 3,41 | 3,50 | 0,29% | - |
| 03.03.2025 | 3,63 | 3,67 | 3,43 | 3,49 | -3,86% | - |
| 28.02.2025 | 3,61 | 3,70 | 3,56 | 3,63 | 0,55% | - |
| 27.02.2025 | 3,56 | 3,79 | 3,51 | 3,61 | 1,40% | - |
| 26.02.2025 | 3,55 | 3,68 | 3,52 | 3,56 | 0,00% | - |
| 25.02.2025 | 3,58 | 3,70 | 3,56 | 3,56 | -0,56% | - |
| 24.02.2025 | 3,63 | 3,76 | 3,54 | 3,58 | -1,38% | - |
| 21.02.2025 | 3,64 | 3,73 | 3,62 | 3,63 | -0,27% | - |
| 20.02.2025 | 3,82 | 3,84 | 3,64 | 3,64 | -4,71% | - |
| 19.02.2025 | 3,84 | 3,86 | 3,75 | 3,82 | -0,52% | - |
| 18.02.2025 | 3,80 | 3,91 | 3,80 | 3,84 | 0,52% | - |
| 17.02.2025 | 3,80 | 3,85 | 3,80 | 3,82 | 0,53% | - |
| 14.02.2025 | 3,86 | 3,92 | 3,73 | 3,80 | -1,55% | - |
| 13.02.2025 | 3,85 | 3,96 | 3,79 | 3,86 | 0,26% | - |
| 12.02.2025 | 3,98 | 3,99 | 3,84 | 3,85 | -3,27% | - |
| 11.02.2025 | 4,26 | 4,26 | 3,97 | 3,98 | -6,35% | - |
| 10.02.2025 | 4,21 | 4,31 | 4,02 | 4,25 | 0,24% | - |
| 07.02.2025 | 4,21 | 4,30 | 4,05 | 4,24 | 0,47% | - |
| 06.02.2025 | 4,27 | 4,32 | 4,08 | 4,22 | -1,17% | - |
| 05.02.2025 | 4,42 | 4,44 | 4,19 | 4,27 | -3,39% | - |
| 04.02.2025 | 4,19 | 4,45 | 4,19 | 4,42 | 5,49% | - |
| 03.02.2025 | 4,20 | 4,37 | 4,14 | 4,19 | -0,71% | - |
| 31.01.2025 | 4,40 | 4,40 | 4,18 | 4,22 | -4,09% | - |
| 30.01.2025 | 4,35 | 4,42 | 4,17 | 4,40 | 1,15% | - |
| 29.01.2025 | 4,28 | 4,38 | 4,22 | 4,35 | 1,64% | - |
| 28.01.2025 | 4,06 | 4,30 | 4,06 | 4,28 | 5,42% | - |
| 27.01.2025 | 3,83 | 4,08 | 3,78 | 4,06 | 6,01% | - |
| 24.01.2025 | 3,93 | 3,94 | 3,82 | 3,83 | -2,54% | - |
| 23.01.2025 | 4,00 | 4,02 | 3,93 | 3,93 | -1,75% | - |
| 22.01.2025 | 4,13 | 4,15 | 3,97 | 4,00 | -3,15% | - |
| 21.01.2025 | 4,02 | 4,20 | 3,97 | 4,13 | 2,74% | - |
| 20.01.2025 | 4,07 | 4,08 | 4,02 | 4,02 | -1,23% | - |
| 17.01.2025 | 4,07 | 4,14 | 3,99 | 4,07 | 0,00% | - |
| 16.01.2025 | 4,17 | 4,19 | 4,03 | 4,07 | -2,40% | - |
| 15.01.2025 | 4,12 | 4,27 | 4,07 | 4,17 | 1,96% | - |