28,250$
0,50%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 0,50% | 4.508,00 |
| 04.11.2024 | 28,30 | 28,44 | 27,84 | 28,11 | -1,47% | 9.645,00 |
| 01.11.2024 | 28,72 | 28,72 | 28,10 | 28,53 | -0,17% | 7.030,00 |
| 31.10.2024 | 28,37 | 28,60 | 27,93 | 28,58 | 1,32% | 6.876,00 |
| 30.10.2024 | 27,81 | 28,34 | 27,81 | 28,21 | 0,39% | 8.124,00 |
| 29.10.2024 | 28,00 | 28,13 | 27,88 | 28,10 | 1,08% | 7.546,00 |
| 28.10.2024 | 27,66 | 27,99 | 26,95 | 27,80 | 2,87% | 17.691,00 |
| 25.10.2024 | 27,26 | 27,26 | 27,03 | 27,03 | -0,24% | 2.935,00 |
| 24.10.2024 | 26,70 | 27,25 | 26,70 | 27,09 | 1,27% | 3.373,00 |
| 23.10.2024 | 27,48 | 27,48 | 26,52 | 26,75 | -2,87% | 8.224,00 |
| 22.10.2024 | 27,68 | 27,80 | 27,21 | 27,54 | 0,15% | 11.058,00 |
| 21.10.2024 | 27,50 | 27,50 | 27,03 | 27,50 | 0,92% | 12.000,00 |
| 18.10.2024 | 27,01 | 27,30 | 26,85 | 27,25 | 1,00% | 6.798,00 |
| 17.10.2024 | 27,23 | 27,35 | 26,80 | 26,98 | 1,43% | 15.193,00 |
| 16.10.2024 | 26,87 | 26,87 | 26,51 | 26,60 | 0,08% | 7.295,00 |
| 15.10.2024 | 26,60 | 26,82 | 26,43 | 26,58 | 2,11% | 9.115,00 |
| 14.10.2024 | 26,50 | 26,61 | 26,03 | 26,03 | -0,38% | 3.869,00 |
| 11.10.2024 | 26,25 | 26,47 | 26,12 | 26,13 | 0,04% | 3.644,00 |
| 10.10.2024 | 26,08 | 26,20 | 26,06 | 26,12 | -1,95% | 5.021,00 |
| 09.10.2024 | 26,26 | 26,76 | 26,26 | 26,64 | 0,51% | 5.346,00 |
| 08.10.2024 | 26,40 | 26,58 | 26,38 | 26,51 | 0,44% | 2.679,00 |
| 07.10.2024 | 26,86 | 26,86 | 26,02 | 26,39 | -1,75% | 6.250,00 |
| 04.10.2024 | 27,59 | 27,59 | 26,70 | 26,86 | -0,74% | 9.333,00 |
| 03.10.2024 | 27,39 | 27,39 | 27,01 | 27,06 | -1,24% | 4.974,00 |
| 02.10.2024 | 27,50 | 27,50 | 27,38 | 27,40 | -0,29% | 4.741,00 |
| 01.10.2024 | 28,00 | 28,00 | 27,30 | 27,48 | -1,58% | 14.016,00 |
| 30.09.2024 | 27,78 | 28,20 | 27,59 | 27,92 | 2,70% | 14.837,00 |
| 27.09.2024 | 27,85 | 27,85 | 27,00 | 27,19 | -2,39% | 6.961,00 |
| 26.09.2024 | 27,15 | 27,85 | 26,85 | 27,85 | 3,88% | 24.240,00 |
| 25.09.2024 | 26,77 | 27,00 | 26,70 | 26,81 | 0,34% | 9.203,00 |
| 24.09.2024 | 26,48 | 26,83 | 26,42 | 26,72 | 4,13% | 10.378,00 |
| 23.09.2024 | 25,58 | 25,89 | 25,28 | 25,66 | 3,01% | 3.238,00 |
| 20.09.2024 | 24,96 | 24,99 | 24,80 | 24,91 | -1,46% | 11.843,00 |
| 19.09.2024 | 25,35 | 25,67 | 24,69 | 25,28 | 1,77% | 6.356,00 |
| 18.09.2024 | 24,93 | 25,08 | 24,27 | 24,84 | 0,49% | 8.584,00 |
| 17.09.2024 | 24,78 | 25,50 | 24,49 | 24,72 | -3,44% | 19.458,00 |
| 16.09.2024 | 26,15 | 26,15 | 25,40 | 25,60 | -1,58% | 5.969,00 |
| 13.09.2024 | 25,80 | 26,01 | 25,80 | 26,01 | 1,48% | 4.989,00 |
| 12.09.2024 | 25,41 | 25,88 | 25,41 | 25,63 | 2,93% | 4.770,00 |
| 11.09.2024 | 24,68 | 24,90 | 24,68 | 24,90 | 0,75% | 4.976,00 |
| 10.09.2024 | 24,65 | 24,97 | 24,52 | 24,72 | 0,71% | 9.240,00 |
| 09.09.2024 | 24,50 | 24,94 | 24,42 | 24,54 | 0,25% | 9.319,00 |
| 06.09.2024 | 24,90 | 24,99 | 24,48 | 24,48 | -1,29% | 10.956,00 |
| 05.09.2024 | 25,16 | 25,16 | 24,65 | 24,80 | 0,20% | 12.783,00 |
| 04.09.2024 | 24,27 | 25,00 | 24,27 | 24,75 | 0,73% | 11.144,00 |
| 03.09.2024 | 24,87 | 25,11 | 24,57 | 24,57 | -3,15% | 13.727,00 |
| 30.08.2024 | 25,21 | 25,60 | 24,91 | 25,37 | 0,67% | 12.424,00 |
| 29.08.2024 | 24,85 | 25,35 | 24,85 | 25,20 | 2,40% | 11.107,00 |
| 28.08.2024 | 24,54 | 24,98 | 24,54 | 24,61 | 0,61% | 4.594,00 |
| 27.08.2024 | 24,84 | 24,84 | 24,40 | 24,46 | -1,89% | 10.705,00 |
| 26.08.2024 | 25,12 | 25,12 | 24,68 | 24,93 | 0,00% | 9.000,00 |
| 23.08.2024 | 24,79 | 25,08 | 24,79 | 24,93 | 1,55% | 2.677,00 |
| 22.08.2024 | 24,90 | 24,90 | 24,50 | 24,55 | -1,48% | 5.665,00 |
| 21.08.2024 | 25,33 | 25,33 | 24,90 | 24,92 | -0,76% | 10.609,00 |
| 20.08.2024 | 25,04 | 25,41 | 24,99 | 25,11 | -1,61% | 9.882,00 |
| 19.08.2024 | 25,21 | 25,58 | 25,06 | 25,52 | 3,03% | 12.389,00 |
| 16.08.2024 | 24,71 | 24,94 | 24,38 | 24,77 | 0,00% | 4.494,00 |
| 15.08.2024 | 24,74 | 24,99 | 24,40 | 24,77 | 0,94% | 5.712,00 |
| 14.08.2024 | 24,25 | 24,70 | 24,10 | 24,54 | 0,20% | 4.285,00 |
| 13.08.2024 | 23,62 | 24,59 | 23,62 | 24,49 | 3,46% | 4.486,00 |
| 12.08.2024 | 24,01 | 24,01 | 23,55 | 23,67 | -3,86% | 5.821,00 |
| 09.08.2024 | 24,54 | 24,90 | 24,06 | 24,62 | 1,40% | 30.165,00 |
| 08.08.2024 | 24,02 | 24,55 | 24,02 | 24,28 | 1,00% | 5.387,00 |
| 07.08.2024 | 24,13 | 24,45 | 23,80 | 24,04 | 2,30% | 14.236,00 |
| 06.08.2024 | 23,59 | 23,75 | 23,43 | 23,50 | -1,18% | 4.776,00 |
| 05.08.2024 | 23,50 | 23,78 | 23,31 | 23,78 | -0,59% | 8.802,00 |
| 02.08.2024 | 23,99 | 24,10 | 23,63 | 23,92 | -1,89% | 9.570,00 |
| 01.08.2024 | 24,77 | 24,94 | 24,15 | 24,38 | -4,80% | 10.947,00 |
| 31.07.2024 | 25,22 | 25,68 | 25,22 | 25,61 | 6,62% | 19.355,00 |
| 30.07.2024 | 24,43 | 24,43 | 23,58 | 24,02 | -1,88% | 7.893,00 |
| 29.07.2024 | 25,26 | 25,26 | 24,40 | 24,48 | -5,08% | 33.758,00 |
| 26.07.2024 | 25,70 | 26,49 | 25,59 | 25,79 | -1,68% | 10.917,00 |
| 25.07.2024 | 26,64 | 26,69 | 25,68 | 26,23 | -1,54% | 5.586,00 |
| 24.07.2024 | 26,70 | 26,76 | 26,46 | 26,64 | 1,02% | 9.610,00 |
| 23.07.2024 | 26,43 | 26,75 | 26,17 | 26,37 | 1,74% | 17.589,00 |
| 22.07.2024 | 26,05 | 26,05 | 25,48 | 25,92 | 0,82% | 9.048,00 |
| 19.07.2024 | 26,01 | 26,01 | 25,70 | 25,71 | 0,23% | 1.241,00 |
| 18.07.2024 | 26,20 | 26,21 | 25,65 | 25,65 | -0,89% | 8.435,00 |
| 17.07.2024 | 25,68 | 25,91 | 25,30 | 25,88 | 0,23% | 14.362,00 |
| 16.07.2024 | 25,68 | 26,10 | 25,55 | 25,82 | 2,66% | 9.484,00 |
| 15.07.2024 | 25,79 | 25,79 | 24,97 | 25,15 | -3,79% | 6.970,00 |
| 12.07.2024 | 26,20 | 26,26 | 25,78 | 26,14 | 0,19% | 14.796,00 |
| 11.07.2024 | 25,80 | 26,20 | 25,79 | 26,09 | 1,68% | 17.034,00 |
| 10.07.2024 | 25,54 | 25,67 | 25,39 | 25,66 | 1,66% | 3.207,00 |
| 09.07.2024 | 25,29 | 25,55 | 25,10 | 25,24 | -0,98% | 8.273,00 |
| 08.07.2024 | 25,60 | 25,60 | 25,31 | 25,49 | 0,00% | 19.895,00 |
| 05.07.2024 | 25,30 | 25,58 | 24,79 | 25,49 | 6,03% | 29.284,00 |
| 03.07.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 0,38% | 1.071,00 |
| 02.07.2024 | 24,00 | 24,10 | 23,95 | 23,95 | -0,95% | 8.136,00 |
| 01.07.2024 | 24,42 | 24,43 | 24,14 | 24,18 | -1,51% | 6.371,00 |
| 28.06.2024 | 24,14 | 24,90 | 24,14 | 24,55 | 0,16% | 9.548,00 |
| 27.06.2024 | 24,83 | 25,00 | 24,16 | 24,51 | -2,35% | 13.410,00 |
| 26.06.2024 | 24,78 | 25,29 | 24,78 | 25,10 | 1,17% | 7.519,00 |
| 25.06.2024 | 24,21 | 25,00 | 24,21 | 24,81 | 4,29% | 14.408,00 |
| 24.06.2024 | 23,93 | 24,28 | 23,73 | 23,79 | -0,75% | 6.440,00 |
| 21.06.2024 | 24,16 | 24,42 | 23,80 | 23,97 | -0,75% | 9.672,00 |
| 20.06.2024 | 24,65 | 24,65 | 24,01 | 24,15 | -3,98% | 17.387,00 |
| 18.06.2024 | 25,31 | 25,60 | 25,13 | 25,15 | -1,14% | 7.518,00 |
| 17.06.2024 | 24,91 | 25,44 | 24,91 | 25,44 | 3,29% | 16.600,00 |
| 14.06.2024 | 24,24 | 24,68 | 24,24 | 24,63 | -1,32% | 3.902,00 |