0,698€
-4,12%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 0,71 | 0,73 | 0,69 | 0,71 | -2,75% | - |
| 05.03.2026 | 0,77 | 0,82 | 0,72 | 0,73 | -16,62% | - |
| 04.03.2026 | 1,06 | 1,08 | 0,82 | 0,87 | -23,80% | - |
| 03.03.2026 | 1,27 | 1,27 | 1,09 | 1,15 | -13,58% | - |
| 02.03.2026 | 1,17 | 1,33 | 1,14 | 1,33 | 2,32% | - |
| 27.02.2026 | 1,26 | 1,36 | 1,26 | 1,30 | 1,57% | - |
| 26.02.2026 | 1,24 | 1,32 | 1,24 | 1,28 | 1,19% | - |
| 25.02.2026 | 1,31 | 1,35 | 1,25 | 1,26 | -1,56% | - |
| 24.02.2026 | 1,33 | 1,33 | 1,26 | 1,28 | -2,66% | - |
| 23.02.2026 | 1,38 | 1,43 | 1,29 | 1,32 | -9,62% | - |
| 20.02.2026 | 1,46 | 1,46 | 1,45 | 1,46 | -0,68% | - |
| 19.02.2026 | 1,69 | 1,70 | 1,43 | 1,47 | -17,93% | - |
| 18.02.2026 | 1,83 | 1,87 | 1,78 | 1,79 | -0,83% | - |
| 17.02.2026 | 1,79 | 1,83 | 1,73 | 1,80 | 1,12% | - |
| 16.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 13.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -7,33% | - |
| 12.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 11.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 10.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 09.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 06.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 05.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -7,35% | - |
| 04.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 5,15% | - |
| 03.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 9,60% | - |
| 02.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 30.01.2026 | 1,89 | 1,89 | 1,82 | 1,82 | -1,89% | - |
| 29.01.2026 | 1,95 | 1,96 | 1,86 | 1,86 | -2,11% | - |
| 28.01.2026 | 2,04 | 2,05 | 1,87 | 1,90 | -6,65% | - |
| 27.01.2026 | 2,00 | 2,06 | 1,96 | 2,03 | -0,98% | - |
| 26.01.2026 | 2,11 | 2,12 | 1,99 | 2,05 | 9,63% | - |
| 23.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 9,36% | - |
| 22.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 21.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 20.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 19.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -5,06% | - |
| 16.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 15.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 14.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 13.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 12.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 9,49% | - |
| 09.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 08.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 07.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 4,61% | - |
| 06.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 6,29% | - |
| 05.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,92% | - |
| 02.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 30.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 29.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 23.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 22.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | - |
| 19.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 6,77% | - |
| 18.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 17.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 6,20% | - |
| 16.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 15.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 12.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -7,43% | - |
| 11.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,52% | - |
| 10.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 09.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 08.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 05.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 04.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | - |
| 03.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -19,16% | - |
| 02.12.2025 | 1,56 | 1,67 | 1,56 | 1,67 | 32,54% | 2.000,00 |
| 01.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 8,62% | - |
| 28.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 27.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 17,35% | - |
| 26.11.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 25,64% | - |
| 25.11.2025 | 0,78 | 0,78 | 0,78 | 0,78 | 7,59% | - |
| 24.11.2025 | 0,73 | 0,73 | 0,73 | 0,73 | -1,36% | - |
| 21.11.2025 | 0,74 | 0,74 | 0,74 | 0,74 | -8,13% | - |
| 20.11.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -1,23% | - |
| 19.11.2025 | 0,81 | 0,81 | 0,81 | 0,81 | -7,43% | - |
| 18.11.2025 | 0,82 | 0,88 | 0,82 | 0,88 | 4,17% | 55,00 |
| 17.11.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 1,20% | - |
| 14.11.2025 | 0,83 | 0,83 | 0,83 | 0,83 | -0,60% | - |
| 13.11.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -3,47% | - |
| 12.11.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 5,49% | - |
| 11.11.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -6,82% | - |
| 10.11.2025 | 0,84 | 0,88 | 0,84 | 0,88 | 2,33% | 13.112,00 |
| 07.11.2025 | 0,87 | 0,87 | 0,86 | 0,86 | -1,99% | - |
| 06.11.2025 | 0,93 | 0,99 | 0,86 | 0,88 | -4,62% | - |
| 05.11.2025 | 0,93 | 0,99 | 0,92 | 0,92 | -5,15% | - |
| 04.11.2025 | 1,01 | 1,03 | 0,97 | 0,97 | -1,02% | - |
| 03.11.2025 | 0,99 | 1,04 | 0,96 | 0,98 | -2,97% | - |
| 31.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 30.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 29.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 28.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 27.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 24.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -5,45% | - |
| 23.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
| 22.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 21.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 20.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 17.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -6,45% | - |
| 16.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 15.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 14.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 13.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -10,14% | - |