73,500€
2,80%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 71,00 | 71,75 | 71,00 | 71,50 | 1,78% | - |
| 31.03.2026 | 70,25 | 71,75 | 69,75 | 70,25 | -1,06% | - |
| 30.03.2026 | 69,75 | 71,25 | 68,25 | 71,00 | 0,00% | - |
| 27.03.2026 | 69,75 | 71,00 | 69,75 | 71,00 | 1,07% | - |
| 26.03.2026 | 70,25 | 71,25 | 69,50 | 70,25 | 0,36% | - |
| 25.03.2026 | 70,25 | 70,50 | 70,00 | 70,00 | 1,08% | - |
| 24.03.2026 | 69,25 | 70,75 | 68,25 | 69,25 | -2,81% | - |
| 23.03.2026 | 74,00 | 74,00 | 70,50 | 71,25 | -4,04% | - |
| 20.03.2026 | 73,75 | 77,00 | 73,50 | 74,25 | -0,34% | - |
| 19.03.2026 | 75,75 | 76,00 | 74,00 | 74,50 | 1,02% | - |
| 18.03.2026 | 73,25 | 76,00 | 72,25 | 73,75 | 0,00% | 1,00 |
| 17.03.2026 | 69,25 | 73,75 | 69,25 | 73,75 | 7,27% | - |
| 16.03.2026 | 69,25 | 69,50 | 67,75 | 68,75 | -0,72% | - |
| 13.03.2026 | 69,00 | 69,75 | 68,50 | 69,25 | 1,09% | - |
| 12.03.2026 | 70,25 | 70,50 | 68,00 | 68,50 | -1,44% | - |
| 11.03.2026 | 70,25 | 70,25 | 69,50 | 69,50 | -1,07% | - |
| 10.03.2026 | 71,00 | 71,25 | 68,25 | 70,25 | -1,06% | - |
| 09.03.2026 | 71,25 | 72,00 | 68,75 | 71,00 | -1,73% | - |
| 02.03.2026 | 67,25 | 72,75 | 67,25 | 72,25 | 5,47% | 181,00 |
| 27.02.2026 | 68,50 | 68,50 | 68,25 | 68,50 | 1,11% | - |
| 26.02.2026 | 74,75 | 74,75 | 67,50 | 67,75 | -3,56% | 100,00 |
| 25.02.2026 | 70,25 | 70,25 | 70,00 | 70,25 | 1,81% | - |
| 24.02.2026 | 71,25 | 71,25 | 68,25 | 69,00 | 1,85% | - |
| 23.02.2026 | 67,75 | 68,25 | 67,75 | 67,75 | -0,37% | - |
| 20.02.2026 | 68,75 | 69,00 | 67,50 | 68,00 | -2,16% | 63,00 |
| 19.02.2026 | 70,75 | 70,75 | 68,25 | 69,50 | -1,07% | - |
| 18.02.2026 | 70,25 | 70,50 | 70,00 | 70,25 | 4,46% | - |
| 17.02.2026 | 66,75 | 67,75 | 65,75 | 67,25 | 0,00% | - |
| 16.02.2026 | 67,00 | 67,50 | 66,75 | 67,25 | 1,89% | 100,00 |
| 13.02.2026 | 65,50 | 66,00 | 65,50 | 66,00 | -0,75% | - |
| 12.02.2026 | 80,50 | 80,50 | 64,75 | 66,50 | 3,50% | - |
| 11.02.2026 | 64,50 | 64,75 | 63,50 | 64,25 | 3,21% | - |
| 10.02.2026 | 62,00 | 62,50 | 62,00 | 62,25 | 1,63% | - |
| 09.02.2026 | 62,00 | 62,00 | 61,25 | 61,25 | 0,00% | - |
| 06.02.2026 | 60,50 | 61,25 | 60,50 | 61,25 | -0,41% | - |
| 05.02.2026 | 64,00 | 64,00 | 61,25 | 61,50 | -3,15% | - |
| 04.02.2026 | 63,25 | 65,25 | 63,00 | 63,50 | 4,96% | 160,00 |
| 02.02.2026 | 62,00 | 63,50 | 58,00 | 60,50 | 1,68% | - |
| 30.01.2026 | 59,00 | 60,00 | 59,00 | 59,50 | -2,06% | - |
| 29.01.2026 | 59,50 | 60,75 | 59,25 | 60,75 | -2,80% | - |
| 26.01.2026 | 61,75 | 62,75 | 61,25 | 62,50 | 1,21% | 1,00 |
| 23.01.2026 | 61,00 | 62,00 | 60,75 | 61,75 | 6,47% | 1,00 |
| 21.01.2026 | 57,50 | 58,00 | 57,00 | 58,00 | 1,75% | - |
| 20.01.2026 | 58,50 | 58,50 | 56,00 | 57,00 | -2,98% | - |
| 15.01.2026 | 60,25 | 60,25 | 58,50 | 58,75 | -0,42% | - |
| 14.01.2026 | 59,50 | 59,50 | 58,75 | 59,00 | -0,84% | - |
| 13.01.2026 | 60,00 | 60,00 | 59,25 | 59,50 | 2,59% | - |
| 08.01.2026 | 58,00 | 58,25 | 57,25 | 58,00 | 0,00% | - |
| 07.01.2026 | 57,75 | 59,00 | 57,25 | 58,00 | -1,28% | - |
| 05.01.2026 | 57,30 | 58,75 | 53,00 | 58,75 | 4,44% | - |
| 30.12.2025 | 57,25 | 57,25 | 56,25 | 56,25 | 2,27% | - |
| 23.12.2025 | 55,00 | 55,00 | 54,75 | 55,00 | 0,92% | - |
| 22.12.2025 | 55,00 | 55,50 | 54,50 | 54,50 | 1,40% | - |
| 19.12.2025 | 53,75 | 54,00 | 53,75 | 53,75 | 0,94% | - |
| 18.12.2025 | 52,25 | 53,50 | 52,25 | 53,25 | 2,40% | - |
| 16.12.2025 | 52,20 | 53,25 | 51,30 | 52,00 | 0,10% | - |
| 15.12.2025 | 52,25 | 52,35 | 50,70 | 51,95 | -0,29% | - |
| 11.12.2025 | 51,55 | 52,20 | 47,20 | 52,10 | -0,19% | - |
| 10.12.2025 | 52,50 | 53,00 | 51,30 | 52,20 | -0,57% | - |
| 08.12.2025 | 52,50 | 54,00 | 51,60 | 52,50 | 0,00% | - |
| 05.12.2025 | 52,50 | 53,00 | 51,30 | 52,50 | -0,47% | - |
| 04.12.2025 | 54,50 | 54,50 | 52,45 | 52,75 | -1,86% | - |
| 03.12.2025 | 54,00 | 54,50 | 51,70 | 53,75 | 3,27% | 45,00 |
| 02.12.2025 | 51,75 | 53,75 | 51,30 | 52,05 | 0,00% | - |
| 01.12.2025 | 50,80 | 52,05 | 50,45 | 52,05 | 2,36% | - |
| 28.11.2025 | 50,85 | 51,30 | 49,80 | 50,85 | 0,20% | - |
| 27.11.2025 | 50,85 | 51,00 | 50,00 | 50,75 | 1,20% | - |
| 26.11.2025 | 49,50 | 51,05 | 49,50 | 50,15 | 1,11% | - |
| 25.11.2025 | 49,50 | 50,10 | 48,95 | 49,60 | 0,51% | - |
| 24.11.2025 | 48,20 | 51,40 | 48,20 | 49,35 | 2,17% | - |
| 20.11.2025 | 51,20 | 51,80 | 47,50 | 48,30 | -2,62% | 5,00 |
| 18.11.2025 | 48,55 | 49,95 | 48,20 | 49,60 | 2,48% | - |
| 17.11.2025 | 48,90 | 50,70 | 47,70 | 48,40 | -2,12% | - |
| 14.11.2025 | 49,10 | 49,65 | 48,75 | 49,45 | -0,40% | - |
| 13.11.2025 | 48,75 | 49,70 | 48,30 | 49,65 | 2,48% | - |
| 12.11.2025 | 48,10 | 48,50 | 47,50 | 48,45 | 1,15% | - |
| 11.11.2025 | 48,00 | 48,90 | 46,90 | 47,90 | 4,36% | - |
| 10.11.2025 | 46,00 | 46,00 | 45,90 | 45,90 | 0,00% | - |
| 07.11.2025 | 45,60 | 45,90 | 45,60 | 45,90 | 0,44% | - |
| 06.11.2025 | 46,70 | 47,15 | 45,30 | 45,70 | -1,08% | - |
| 05.11.2025 | 45,80 | 46,20 | 45,40 | 46,20 | 0,65% | 2,00 |
| 04.11.2025 | 45,70 | 47,65 | 45,00 | 45,90 | -1,92% | - |
| 03.11.2025 | 45,20 | 46,80 | 45,10 | 46,80 | 3,31% | 60,00 |
| 31.10.2025 | 45,80 | 45,80 | 44,10 | 45,30 | 1,57% | - |
| 30.10.2025 | 44,70 | 44,70 | 44,50 | 44,60 | -1,11% | - |
| 29.10.2025 | 44,20 | 45,20 | 44,10 | 45,10 | 3,44% | 5,00 |
| 28.10.2025 | 43,70 | 44,40 | 43,40 | 43,60 | 0,23% | - |
| 27.10.2025 | 43,00 | 43,70 | 42,90 | 43,50 | 2,59% | - |
| 24.10.2025 | 41,20 | 42,40 | 41,20 | 42,40 | 1,19% | - |
| 22.10.2025 | 42,00 | 43,10 | 40,60 | 41,90 | 0,00% | - |
| 21.10.2025 | 42,90 | 43,30 | 40,60 | 41,90 | -2,33% | - |
| 20.10.2025 | 42,00 | 43,10 | 41,80 | 42,90 | 1,90% | - |
| 17.10.2025 | 41,10 | 42,50 | 41,10 | 42,10 | 1,45% | - |
| 16.10.2025 | 41,20 | 43,10 | 41,00 | 41,50 | -0,48% | - |
| 15.10.2025 | 42,20 | 43,80 | 41,40 | 41,70 | -1,88% | 2,00 |
| 14.10.2025 | 42,40 | 42,50 | 42,40 | 42,50 | 1,19% | - |
| 13.10.2025 | 42,10 | 42,20 | 41,80 | 42,00 | -0,24% | - |
| 10.10.2025 | 42,50 | 42,60 | 41,80 | 42,10 | 3,69% | 6,00 |
| 09.10.2025 | 40,60 | 43,30 | 40,50 | 40,60 | 0,25% | - |
| 08.10.2025 | 40,00 | 41,20 | 39,80 | 40,50 | 2,02% | 1,00 |