40,300€
-0,25%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 40,40 | 41,10 | 40,30 | 40,50 | 0,25% | - |
| 17.07.2025 | 40,20 | 42,90 | 39,80 | 40,40 | 1,00% | - |
| 16.07.2025 | 38,40 | 40,20 | 38,20 | 40,00 | 3,90% | 100,00 |
| 15.07.2025 | 38,30 | 38,80 | 37,80 | 38,50 | 1,05% | 27,00 |
| 14.07.2025 | 38,40 | 38,50 | 37,70 | 38,10 | -1,04% | - |
| 11.07.2025 | 38,80 | 39,40 | 38,20 | 38,50 | -1,03% | - |
| 10.07.2025 | 39,20 | 39,40 | 38,60 | 38,90 | -0,26% | - |
| 09.07.2025 | 37,90 | 41,30 | 37,90 | 39,00 | 2,90% | - |
| 08.07.2025 | 37,60 | 38,50 | 37,40 | 37,90 | 1,34% | - |
| 07.07.2025 | 37,00 | 38,00 | 37,00 | 37,40 | 0,81% | - |
| 04.07.2025 | 37,20 | 37,30 | 37,00 | 37,10 | -0,27% | - |
| 03.07.2025 | 32,20 | 37,40 | 32,20 | 37,20 | 2,20% | - |
| 02.07.2025 | 36,40 | 37,00 | 36,20 | 36,40 | 0,55% | - |
| 01.07.2025 | 35,40 | 37,00 | 35,20 | 36,20 | 2,26% | - |
| 30.06.2025 | 33,40 | 35,70 | 33,20 | 35,40 | 6,63% | - |
| 27.06.2025 | 33,40 | 33,60 | 33,20 | 33,20 | -1,19% | - |
| 26.06.2025 | 33,50 | 34,00 | 32,90 | 33,60 | -0,30% | - |
| 25.06.2025 | 33,90 | 34,20 | 33,50 | 33,70 | -0,88% | - |
| 24.06.2025 | 33,20 | 34,70 | 33,10 | 34,00 | 3,34% | - |
| 23.06.2025 | 31,00 | 33,80 | 31,00 | 32,90 | 0,92% | 30,00 |
| 20.06.2025 | 32,30 | 33,70 | 32,30 | 32,60 | 2,84% | - |
| 19.06.2025 | 32,60 | 32,60 | 31,70 | 31,70 | -2,16% | - |
| 18.06.2025 | 31,50 | 32,50 | 31,40 | 32,40 | 3,18% | - |
| 17.06.2025 | 30,90 | 32,10 | 30,00 | 31,40 | 0,96% | 8,00 |
| 16.06.2025 | 29,90 | 31,60 | 29,60 | 31,10 | 3,67% | - |
| 13.06.2025 | 29,80 | 30,30 | 29,80 | 30,00 | -0,99% | - |
| 12.06.2025 | 30,90 | 31,00 | 28,60 | 30,30 | -2,88% | - |
| 11.06.2025 | 31,30 | 32,00 | 31,10 | 31,20 | -0,64% | - |
| 10.06.2025 | 32,10 | 32,30 | 31,20 | 31,40 | -2,18% | - |
| 09.06.2025 | 32,30 | 32,90 | 32,10 | 32,10 | -1,23% | - |
| 06.06.2025 | 32,40 | 32,80 | 32,20 | 32,50 | 0,31% | - |
| 05.06.2025 | 32,20 | 33,40 | 31,30 | 32,40 | 0,62% | - |
| 04.06.2025 | 32,10 | 32,40 | 31,50 | 32,20 | 0,94% | - |
| 03.06.2025 | 31,50 | 32,10 | 30,90 | 31,90 | 2,57% | - |
| 02.06.2025 | 30,80 | 31,30 | 30,70 | 31,10 | 0,32% | - |
| 30.05.2025 | 31,10 | 31,40 | 30,80 | 31,00 | -0,32% | - |
| 29.05.2025 | 31,40 | 32,30 | 30,00 | 31,10 | 0,97% | - |
| 28.05.2025 | 30,20 | 30,90 | 30,10 | 30,80 | 2,33% | - |
| 27.05.2025 | 29,30 | 30,40 | 29,30 | 30,10 | -0,99% | - |
| 26.05.2025 | 29,20 | 30,80 | 29,20 | 30,40 | 4,11% | - |
| 23.05.2025 | 29,40 | 29,60 | 28,80 | 29,20 | -0,68% | - |
| 22.05.2025 | 30,10 | 30,10 | 29,40 | 29,40 | -1,34% | - |
| 21.05.2025 | 29,80 | 30,30 | 29,30 | 29,80 | 0,00% | 85,00 |
| 20.05.2025 | 30,10 | 30,70 | 29,80 | 29,80 | -1,65% | - |
| 19.05.2025 | 29,60 | 30,50 | 29,40 | 30,30 | 1,00% | - |
| 16.05.2025 | 29,60 | 30,00 | 29,50 | 30,00 | 0,67% | - |
| 15.05.2025 | 29,50 | 30,30 | 28,80 | 29,80 | 0,34% | - |
| 14.05.2025 | 29,30 | 29,70 | 28,80 | 29,70 | 1,71% | - |
| 13.05.2025 | 28,70 | 29,40 | 27,70 | 29,20 | 1,74% | - |
| 12.05.2025 | 28,40 | 29,40 | 28,30 | 28,70 | 3,24% | - |
| 09.05.2025 | 27,80 | 28,00 | 27,50 | 27,80 | 0,00% | - |
| 08.05.2025 | 27,50 | 28,50 | 27,00 | 27,80 | 2,21% | - |
| 07.05.2025 | 25,80 | 27,70 | 25,80 | 27,20 | 2,26% | - |
| 06.05.2025 | 26,20 | 26,80 | 25,90 | 26,60 | 0,76% | - |
| 05.05.2025 | 27,30 | 27,30 | 25,60 | 26,40 | -4,00% | - |
| 02.05.2025 | 27,40 | 27,60 | 27,00 | 27,50 | 2,61% | - |
| 30.04.2025 | 26,90 | 27,20 | 26,50 | 26,80 | -0,74% | - |
| 29.04.2025 | 26,20 | 27,20 | 25,70 | 27,00 | 3,45% | - |
| 28.04.2025 | 27,00 | 27,50 | 25,60 | 26,10 | -4,04% | - |
| 25.04.2025 | 27,30 | 27,40 | 27,00 | 27,20 | 0,74% | - |
| 24.04.2025 | 27,00 | 27,20 | 26,70 | 27,00 | -0,37% | - |
| 23.04.2025 | 26,60 | 27,40 | 26,50 | 27,10 | 4,23% | - |
| 22.04.2025 | 24,70 | 26,00 | 24,70 | 26,00 | 2,77% | - |
| 17.04.2025 | 24,80 | 25,50 | 24,60 | 25,30 | 3,69% | 300,00 |
| 16.04.2025 | 24,20 | 25,20 | 24,10 | 24,40 | -0,81% | - |
| 15.04.2025 | 25,20 | 25,50 | 24,30 | 24,60 | -2,77% | - |
| 14.04.2025 | 29,70 | 29,70 | 25,10 | 25,30 | -18,12% | - |
| 11.04.2025 | 29,60 | 31,20 | 28,90 | 30,90 | 4,04% | 30,00 |
| 10.04.2025 | 30,80 | 31,00 | 28,60 | 29,70 | -4,19% | - |
| 09.04.2025 | 28,20 | 31,20 | 27,50 | 31,00 | 7,64% | - |
| 08.04.2025 | 28,70 | 29,80 | 28,60 | 28,80 | 1,41% | - |
| 07.04.2025 | 26,90 | 29,00 | 26,70 | 28,40 | 1,43% | - |
| 04.04.2025 | 29,20 | 29,50 | 27,80 | 28,00 | -4,44% | - |
| 03.04.2025 | 29,10 | 29,70 | 28,40 | 29,30 | -2,66% | - |
| 02.04.2025 | 29,60 | 30,40 | 29,50 | 30,10 | 1,35% | - |
| 01.04.2025 | 29,50 | 29,90 | 29,20 | 29,70 | 0,34% | - |
| 31.03.2025 | 29,10 | 29,80 | 28,50 | 29,60 | 1,02% | - |
| 28.03.2025 | 29,70 | 29,90 | 29,00 | 29,30 | -1,35% | - |
| 27.03.2025 | 29,40 | 29,80 | 29,00 | 29,70 | 1,02% | - |
| 26.03.2025 | 29,90 | 29,90 | 29,10 | 29,40 | -1,67% | - |
| 25.03.2025 | 29,60 | 31,10 | 28,70 | 29,90 | 0,67% | - |
| 24.03.2025 | 30,20 | 30,20 | 28,30 | 29,70 | 1,02% | - |
| 21.03.2025 | 30,00 | 30,20 | 29,40 | 29,40 | -2,33% | - |
| 20.03.2025 | 30,30 | 30,70 | 29,20 | 30,10 | -1,31% | - |
| 19.03.2025 | 30,30 | 31,50 | 29,60 | 30,50 | -0,65% | - |
| 18.03.2025 | 32,20 | 32,30 | 30,20 | 30,70 | -4,95% | - |
| 17.03.2025 | 31,20 | 32,40 | 31,20 | 32,30 | 2,87% | - |
| 14.03.2025 | 31,30 | 31,50 | 30,70 | 31,40 | 1,62% | - |
| 13.03.2025 | 30,60 | 31,20 | 30,60 | 30,90 | 0,65% | - |
| 12.03.2025 | 29,20 | 31,00 | 29,20 | 30,70 | 7,34% | - |
| 11.03.2025 | 29,40 | 29,40 | 28,10 | 28,60 | -0,69% | - |
| 10.03.2025 | 29,20 | 30,30 | 22,10 | 28,80 | -1,37% | - |
| 07.03.2025 | 29,10 | 29,50 | 27,30 | 29,20 | 0,34% | - |
| 06.03.2025 | 29,80 | 30,00 | 29,10 | 29,10 | -2,35% | - |
| 05.03.2025 | 26,30 | 30,20 | 26,30 | 29,80 | 1,02% | - |
| 04.03.2025 | 30,40 | 30,70 | 29,40 | 29,50 | -2,64% | - |
| 03.03.2025 | 30,50 | 31,10 | 29,80 | 30,30 | -0,66% | - |
| 28.02.2025 | 30,70 | 31,20 | 28,50 | 30,50 | -0,33% | - |
| 27.02.2025 | 28,40 | 31,50 | 22,50 | 30,60 | -0,65% | - |
| 26.02.2025 | 30,30 | 31,10 | 29,90 | 30,80 | 2,33% | - |