Ituran Location and Control Ltd.
[WKN: 925333 | ISIN: IL0010818685]
Aktienkurse
35,790$ -1,02%
Echtzeit-Aktienkurs Ituran Location and Control Ltd.
Bid: Ask:

Aktienkurse zur Ituran Location and Control Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 35,87 36,35 35,51 36,15 0,22% 78.017,00
31.03.2025 36,03 36,35 35,61 36,07 -1,39% 70.262,00
28.03.2025 36,58 37,23 36,34 36,58 -0,81% 85.956,00
27.03.2025 36,84 37,10 36,33 36,88 0,08% 61.598,00
26.03.2025 37,99 38,18 36,67 36,85 -3,23% 73.400,00
25.03.2025 37,54 38,23 37,21 38,08 1,12% 83.296,00
24.03.2025 37,57 37,67 37,15 37,66 1,84% 102.539,00
21.03.2025 36,76 37,39 36,29 36,98 0,16% 211.158,00
20.03.2025 37,37 37,58 36,80 36,92 -2,51% 74.449,00
19.03.2025 37,83 38,22 37,07 37,87 1,28% 112.442,00
18.03.2025 37,53 37,55 36,71 37,39 -0,27% 120.648,00
17.03.2025 38,04 38,30 37,37 37,49 -1,29% 141.333,00
14.03.2025 36,97 37,98 36,82 37,98 3,12% 93.257,00
13.03.2025 37,11 37,20 36,35 36,83 -0,91% 114.439,00
12.03.2025 37,85 38,26 37,10 37,17 -0,69% 131.964,00
11.03.2025 36,25 37,75 36,11 37,43 3,23% 161.614,00
10.03.2025 37,62 37,62 35,90 36,26 -4,70% 401.363,00
07.03.2025 38,33 38,71 37,60 38,05 -0,83% 164.632,00
06.03.2025 39,18 39,66 38,20 38,37 -3,64% 168.110,00
05.03.2025 39,56 40,05 39,29 39,82 0,78% 125.258,00
04.03.2025 39,27 40,10 38,53 39,51 -0,73% 249.811,00
03.03.2025 42,00 42,09 39,57 39,80 -4,97% 317.548,00
28.02.2025 42,42 42,85 40,84 41,88 -2,10% 343.397,00
27.02.2025 45,00 45,43 42,50 42,78 -2,57% 402.333,00
26.02.2025 42,16 45,24 41,68 43,91 9,31% 586.477,00
25.02.2025 40,81 41,39 39,76 40,17 -1,01% 338.016,00
24.02.2025 42,03 42,32 39,51 40,58 -2,26% 418.473,00
21.02.2025 42,50 42,95 41,03 41,52 -0,38% 240.754,00
20.02.2025 42,95 43,04 41,10 41,68 -0,53% 430.826,00
19.02.2025 43,22 43,83 41,30 41,90 1,16% 1.084.587,00
18.02.2025 35,93 42,74 35,75 41,42 16,41% 1.875.327,00
14.02.2025 34,94 36,09 34,94 35,58 2,89% 159.643,00
13.02.2025 34,33 34,65 34,16 34,58 0,90% 60.441,00
12.02.2025 34,47 34,53 33,93 34,27 -1,52% 63.442,00
11.02.2025 34,84 35,00 34,28 34,80 -0,91% 52.996,00
10.02.2025 34,37 35,43 34,30 35,12 2,42% 79.852,00
07.02.2025 34,41 34,56 34,07 34,29 -0,44% 47.361,00
06.02.2025 34,36 34,50 34,00 34,44 1,12% 73.863,00
05.02.2025 33,30 34,11 33,09 34,06 2,19% 142.562,00
04.02.2025 32,25 33,47 32,25 33,33 3,54% 103.646,00
03.02.2025 32,70 32,72 32,07 32,19 -3,59% 115.315,00
31.01.2025 33,30 33,71 33,15 33,39 0,88% 77.718,00
30.01.2025 33,01 33,50 33,01 33,10 0,61% 58.704,00
29.01.2025 33,13 33,20 32,79 32,90 -0,66% 59.531,00
28.01.2025 33,33 33,37 33,00 33,12 -0,18% 70.086,00
27.01.2025 33,65 33,81 33,13 33,18 -1,98% 92.074,00
24.01.2025 33,84 33,95 33,42 33,85 0,21% 104.126,00
23.01.2025 34,02 34,35 33,66 33,78 -0,59% 115.233,00
22.01.2025 33,39 34,11 33,25 33,98 2,44% 123.611,00
21.01.2025 33,32 33,92 33,10 33,17 0,24% 121.473,00
17.01.2025 33,32 33,37 32,96 33,09 0,00% 85.135,00
16.01.2025 32,90 33,42 32,75 33,09 0,49% 74.020,00
15.01.2025 32,70 33,11 32,57 32,93 1,04% 76.451,00
14.01.2025 31,89 32,64 31,89 32,59 2,58% 92.037,00
13.01.2025 31,37 32,00 31,28 31,77 0,95% 129.824,00
10.01.2025 31,52 31,75 31,20 31,47 -0,22% 74.072,00
08.01.2025 31,34 31,54 30,72 31,54 -0,06% 139.356,00
07.01.2025 31,84 32,22 31,39 31,56 -0,94% 240.196,00
06.01.2025 33,09 33,09 31,82 31,86 -2,66% 141.784,00
03.01.2025 31,54 32,82 31,50 32,73 4,00% 134.938,00
02.01.2025 31,63 32,02 31,13 31,47 1,03% 157.066,00
31.12.2024 29,94 31,15 29,80 31,15 4,36% 125.392,00
30.12.2024 30,26 30,26 29,71 29,85 -1,35% 125.057,00
27.12.2024 30,48 30,79 29,86 30,26 -0,72% 35.371,00
26.12.2024 30,40 30,66 30,26 30,48 -0,07% 46.818,00
24.12.2024 29,59 30,53 29,47 30,50 2,97% 41.064,00
23.12.2024 29,30 29,70 28,96 29,62 -0,80% 97.133,00
20.12.2024 29,54 30,01 29,27 29,86 1,67% 131.040,00
19.12.2024 30,03 30,15 29,31 29,37 -1,61% 115.859,00
18.12.2024 30,74 30,98 29,74 29,85 -2,58% 68.420,00
17.12.2024 30,35 30,71 30,17 30,64 0,76% 53.290,00
16.12.2024 30,68 30,96 30,26 30,41 -0,85% 64.862,00
13.12.2024 30,87 30,95 30,46 30,67 -0,78% 30.517,00
12.12.2024 30,93 31,04 30,59 30,91 -0,39% 36.487,00
11.12.2024 31,18 31,63 30,81 31,03 -0,29% 31.788,00
10.12.2024 31,38 31,50 30,92 31,12 -0,83% 54.375,00
09.12.2024 31,29 31,64 31,07 31,38 1,00% 91.513,00
06.12.2024 31,15 31,43 30,69 31,07 -0,35% 78.240,00
05.12.2024 30,46 31,37 30,26 31,18 2,23% 69.052,00
04.12.2024 30,67 31,02 30,28 30,50 -0,55% 68.165,00
03.12.2024 31,01 31,25 30,52 30,67 -0,94% 60.779,00
02.12.2024 30,20 30,97 30,20 30,96 2,65% 97.708,00
29.11.2024 29,98 30,97 29,98 30,16 1,21% 61.113,00
27.11.2024 29,70 29,85 29,34 29,80 0,37% 92.974,00
26.11.2024 29,14 29,84 29,14 29,69 1,89% 98.086,00
25.11.2024 28,98 29,30 28,53 29,14 0,55% 79.471,00
22.11.2024 28,71 28,99 28,53 28,98 1,68% 50.742,00
21.11.2024 27,76 29,28 27,76 28,50 4,55% 41.216,00
20.11.2024 27,32 27,51 27,12 27,26 0,29% 51.013,00
19.11.2024 26,76 27,39 26,68 27,18 1,34% 75.299,00
18.11.2024 26,79 27,06 26,61 26,82 0,26% 85.481,00
15.11.2024 27,33 27,51 26,50 26,75 -2,41% 76.632,00
14.11.2024 27,69 27,69 27,20 27,41 -1,01% 36.835,00
13.11.2024 27,83 28,03 27,60 27,69 -0,14% 41.475,00
12.11.2024 27,67 28,00 27,23 27,73 -0,27% 53.436,00
11.11.2024 28,17 28,24 27,71 27,81 -0,77% 55.208,00
08.11.2024 27,80 28,13 27,66 28,02 0,72% 53.803,00
07.11.2024 27,65 28,08 27,62 27,82 0,43% 43.799,00
06.11.2024 27,35 27,73 27,08 27,70 3,94% 49.288,00
05.11.2024 26,49 26,72 26,49 26,65 0,15% 54.749,00