1,220€
-2,40%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
| 28.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,93% | - |
| 27.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,09% | - |
| 26.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 25.08.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 5,56% | 2.230,00 |
| 22.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 21.08.2025 | 1,25 | 1,41 | 1,25 | 1,28 | 0,79% | - |
| 20.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,30% | - |
| 19.08.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 7,87% | 2.110,00 |
| 18.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -9,93% | - |
| 15.08.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 2,17% | 500,00 |
| 14.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 13.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 12.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 11.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 08.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 07.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -8,67% | - |
| 06.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 05.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 04.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,36% | - |
| 01.08.2025 | 1,71 | 1,71 | 1,62 | 1,64 | -6,03% | - |
| 31.07.2025 | 1,69 | 2,06 | 1,69 | 1,74 | 11,90% | - |
| 30.07.2025 | 1,55 | 1,68 | 1,55 | 1,56 | -2,51% | - |
| 29.07.2025 | 1,51 | 1,71 | 1,51 | 1,60 | 1,92% | - |
| 28.07.2025 | 1,58 | 1,64 | 1,57 | 1,57 | 0,32% | - |
| 25.07.2025 | 1,54 | 1,63 | 1,53 | 1,56 | 0,32% | - |
| 24.07.2025 | 1,64 | 1,64 | 1,55 | 1,56 | -4,89% | - |
| 23.07.2025 | 1,67 | 1,72 | 1,64 | 1,64 | 4,47% | - |
| 22.07.2025 | 1,43 | 1,74 | 1,43 | 1,57 | 7,56% | - |
| 21.07.2025 | 1,44 | 1,76 | 1,44 | 1,46 | 0,69% | - |
| 18.07.2025 | 1,46 | 1,73 | 1,42 | 1,45 | -2,03% | - |
| 17.07.2025 | 1,43 | 1,69 | 1,43 | 1,48 | 2,79% | - |
| 16.07.2025 | 1,51 | 1,83 | 1,44 | 1,44 | -6,51% | - |
| 15.07.2025 | 1,52 | 1,60 | 1,46 | 1,54 | -1,92% | - |
| 14.07.2025 | 1,51 | 1,65 | 1,49 | 1,57 | 2,96% | - |
| 11.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 10.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 09.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 08.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,92% | - |
| 07.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 04.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 03.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 02.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 01.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 30.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -7,14% | - |
| 27.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,08% | - |
| 26.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 25.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 24.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 6,59% | - |
| 23.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 20.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 19.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 6,10% | - |
| 18.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 17.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 15,17% | - |
| 16.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 13.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -13,25% | - |
| 12.06.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -6,21% | 70,00 |
| 11.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 7,27% | - |
| 10.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 6,45% | - |
| 09.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 06.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 05.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | - |
| 04.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 03.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 02.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 30.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,33% | - |
| 29.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 28.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 27.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 26.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 23.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 22.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -6,75% | - |
| 21.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -6,32% | - |
| 20.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 19.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 16.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 15.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 14.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 13.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 12.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 09.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 08.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -8,96% | - |
| 07.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 06.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 05.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 02.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -10,08% | - |
| 30.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 29.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 28.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 25.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 24.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -7,75% | - |
| 23.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 22.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 17.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 16.04.2025 | 2,44 | 2,62 | 2,44 | 2,62 | -4,38% | 1.250,00 |
| 15.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,03% | - |
| 14.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | - |
| 11.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 10.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 16,98% | - |
| 09.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |