2,600€
-1,14%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,66 | 2,66 | 2,64 | 2,64 | 0,38% | - |
| 08.09.2026 | 3,10 | 3,10 | 2,55 | 2,63 | 2,73% | - |
| 07.09.2026 | 2,59 | 2,59 | 2,56 | 2,56 | -1,54% | - |
| 04.09.2026 | 2,62 | 2,68 | 2,57 | 2,60 | -1,14% | - |
| 03.09.2026 | 2,55 | 2,70 | 2,55 | 2,63 | 1,94% | - |
| 02.09.2026 | 2,63 | 2,67 | 2,56 | 2,58 | 4,03% | - |
| 01.09.2026 | 2,51 | 2,51 | 2,48 | 2,48 | -1,20% | - |
| 31.08.2026 | 2,70 | 2,71 | 2,46 | 2,51 | -7,04% | - |
| 28.08.2026 | 2,76 | 2,83 | 2,64 | 2,70 | -4,26% | - |
| 27.08.2026 | 2,82 | 2,82 | 2,81 | 2,82 | -0,70% | - |
| 26.08.2026 | 2,88 | 2,99 | 2,75 | 2,84 | -2,41% | - |
| 25.08.2026 | 2,94 | 3,09 | 2,83 | 2,91 | -3,00% | - |
| 24.08.2026 | 3,03 | 3,03 | 3,00 | 3,00 | 0,33% | - |
| 21.08.2026 | 3,02 | 3,20 | 2,98 | 2,99 | -0,66% | - |
| 20.08.2026 | 2,90 | 3,05 | 2,86 | 3,01 | 2,73% | - |
| 19.08.2026 | 2,85 | 2,96 | 2,84 | 2,93 | 1,74% | - |
| 18.08.2026 | 2,96 | 3,02 | 2,84 | 2,88 | 0,70% | - |
| 17.08.2026 | 2,98 | 2,98 | 2,79 | 2,86 | -0,35% | - |
| 14.08.2026 | 2,64 | 2,92 | 2,61 | 2,87 | 6,69% | - |
| 13.08.2026 | 2,60 | 2,79 | 2,57 | 2,69 | -0,37% | - |
| 12.08.2026 | 2,60 | 2,73 | 2,42 | 2,70 | 5,47% | - |
| 11.08.2026 | 2,20 | 2,68 | 2,16 | 2,56 | 16,89% | - |
| 10.08.2026 | 1,98 | 2,22 | 1,91 | 2,19 | 15,57% | - |
| 07.08.2026 | 1,89 | 1,91 | 1,89 | 1,90 | -1,56% | - |
| 06.08.2026 | 2,05 | 2,05 | 1,81 | 1,93 | -6,55% | - |
| 05.08.2026 | 2,00 | 2,20 | 1,94 | 2,06 | 3,78% | - |
| 04.08.2026 | 1,90 | 2,06 | 1,86 | 1,99 | 4,47% | 1.000,00 |
| 03.08.2026 | 1,81 | 1,90 | 1,75 | 1,90 | 5,56% | - |
| 31.07.2026 | 1,77 | 1,80 | 1,77 | 1,80 | -1,64% | - |
| 30.07.2026 | 1,76 | 1,87 | 1,74 | 1,83 | 2,81% | - |
| 29.07.2026 | 1,82 | 1,86 | 1,73 | 1,78 | -6,32% | - |
| 28.07.2026 | 1,94 | 1,98 | 1,81 | 1,90 | 0,00% | - |
| 27.07.2026 | 1,87 | 1,94 | 1,77 | 1,90 | 0,53% | - |
| 24.07.2026 | 1,93 | 1,96 | 1,89 | 1,89 | -2,58% | - |
| 23.07.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -4,90% | - |
| 22.07.2026 | 2,06 | 2,07 | 1,99 | 2,04 | 4,88% | - |
| 21.07.2026 | 1,93 | 1,97 | 1,92 | 1,95 | 0,00% | - |
| 20.07.2026 | 2,00 | 2,02 | 1,94 | 1,95 | -7,38% | - |
| 17.07.2026 | 2,10 | 2,11 | 2,10 | 2,10 | -0,94% | - |
| 16.07.2026 | 2,13 | 2,14 | 2,10 | 2,12 | -4,07% | - |
| 15.07.2026 | 2,23 | 2,25 | 2,18 | 2,21 | -1,78% | - |
| 14.07.2026 | 2,24 | 2,26 | 2,10 | 2,25 | 8,17% | - |
| 13.07.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 0,48% | - |
| 10.07.2026 | 2,09 | 2,09 | 2,06 | 2,07 | -0,96% | - |
| 09.07.2026 | 2,10 | 2,11 | 2,04 | 2,09 | 0,97% | - |
| 08.07.2026 | 2,12 | 2,12 | 2,00 | 2,07 | 0,00% | - |
| 07.07.2026 | 2,06 | 2,11 | 1,98 | 2,07 | 0,00% | - |
| 06.07.2026 | 1,94 | 2,15 | 1,91 | 2,07 | 6,43% | - |
| 03.07.2026 | 1,91 | 1,95 | 1,91 | 1,95 | -0,51% | - |
| 02.07.2026 | 1,92 | 2,28 | 1,91 | 1,96 | 0,77% | - |
| 01.07.2026 | 1,88 | 2,09 | 1,83 | 1,94 | 2,37% | - |
| 30.06.2026 | 1,89 | 2,09 | 1,77 | 1,90 | -2,82% | - |
| 29.06.2026 | 1,81 | 2,07 | 1,80 | 1,95 | 5,98% | - |
| 26.06.2026 | 1,70 | 1,85 | 1,65 | 1,84 | 7,29% | - |
| 25.06.2026 | 1,68 | 1,73 | 1,63 | 1,72 | 7,52% | - |
| 24.06.2026 | 1,57 | 1,61 | 1,57 | 1,60 | 0,00% | - |
| 23.06.2026 | 1,57 | 1,65 | 1,57 | 1,60 | -0,93% | - |
| 22.06.2026 | 1,60 | 1,65 | 1,59 | 1,61 | -0,62% | - |
| 19.06.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -1,22% | - |
| 18.06.2026 | 1,60 | 1,67 | 1,57 | 1,64 | 0,61% | - |
| 17.06.2026 | 1,65 | 1,70 | 1,61 | 1,63 | -5,51% | - |
| 16.06.2026 | 1,61 | 1,75 | 1,58 | 1,73 | 7,81% | - |
| 15.06.2026 | 1,59 | 1,69 | 1,55 | 1,60 | 2,89% | - |
| 12.06.2026 | 1,54 | 1,57 | 1,49 | 1,56 | 6,87% | - |
| 11.06.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -3,96% | - |
| 10.06.2026 | 1,51 | 1,56 | 1,50 | 1,52 | 0,66% | - |
| 09.06.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 08.06.2026 | 1,49 | 1,54 | 1,45 | 1,50 | 4,53% | - |
| 05.06.2026 | 1,48 | 1,55 | 1,43 | 1,44 | -2,71% | - |
| 04.06.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -4,84% | - |
| 02.06.2026 | 1,55 | 1,59 | 1,52 | 1,55 | 0,98% | - |
| 01.06.2026 | 1,60 | 1,64 | 1,51 | 1,54 | -2,54% | - |
| 29.05.2026 | 1,57 | 1,62 | 1,55 | 1,58 | -1,25% | - |
| 28.05.2026 | 1,70 | 1,70 | 1,57 | 1,60 | -2,45% | - |
| 27.05.2026 | 1,67 | 1,71 | 1,63 | 1,64 | 2,83% | - |
| 26.05.2026 | 1,66 | 1,67 | 1,55 | 1,59 | -4,22% | - |
| 25.05.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 4,08% | - |
| 22.05.2026 | 1,52 | 1,65 | 1,51 | 1,60 | 2,90% | - |
| 21.05.2026 | 1,50 | 1,57 | 1,47 | 1,55 | 11,11% | - |
| 20.05.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -1,76% | - |
| 19.05.2026 | 1,40 | 1,46 | 1,36 | 1,42 | 2,16% | - |
| 18.05.2026 | 1,48 | 1,50 | 1,36 | 1,39 | 0,36% | - |
| 15.05.2026 | 1,40 | 1,41 | 1,33 | 1,39 | 10,80% | - |
| 14.05.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -2,34% | - |
| 13.05.2026 | 1,15 | 1,40 | 1,08 | 1,28 | 7,11% | - |
| 12.05.2026 | 1,17 | 1,22 | 1,15 | 1,20 | -1,65% | - |
| 11.05.2026 | 1,17 | 1,22 | 1,12 | 1,22 | 2,53% | - |
| 08.05.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 2,60% | - |
| 07.05.2026 | 1,19 | 1,22 | 1,15 | 1,16 | 4,52% | - |
| 06.05.2026 | 1,08 | 1,11 | 1,07 | 1,11 | 1,84% | - |
| 05.05.2026 | 1,09 | 1,12 | 1,06 | 1,09 | -0,46% | - |
| 04.05.2026 | 1,15 | 1,15 | 1,08 | 1,09 | -5,63% | - |
| 30.04.2026 | 1,17 | 1,17 | 1,12 | 1,16 | -1,28% | - |
| 29.04.2026 | 1,25 | 1,28 | 1,14 | 1,17 | -16,73% | - |
| 28.04.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -2,43% | - |
| 27.04.2026 | 1,47 | 1,47 | 1,39 | 1,44 | 1,05% | - |
| 24.04.2026 | 1,45 | 1,45 | 1,37 | 1,43 | -0,35% | - |
| 23.04.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -1,72% | - |
| 22.04.2026 | 1,43 | 1,48 | 1,42 | 1,46 | -4,28% | - |
| 21.04.2026 | 1,53 | 1,53 | 1,50 | 1,52 | 8,96% | - |