1,615€
6,95%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,58 | 1,73 | 1,58 | 1,60 | 5,96% | - |
| 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% | - |
| 08.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -12,50% | - |
| 07.04.2025 | 2,26 | 2,56 | 2,26 | 2,56 | 21,90% | 400,00 |
| 04.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 03.04.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -4,50% | 1.250,00 |
| 02.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 01.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 31.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 28.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 27.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -9,45% | - |
| 26.03.2025 | 2,32 | 2,54 | 2,32 | 2,54 | 3,25% | 1.000,00 |
| 25.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 24.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 21.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | - |
| 20.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 19.03.2025 | 2,60 | 2,74 | 2,60 | 2,74 | 2,24% | 1.600,00 |
| 18.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 17.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 14.03.2025 | 2,75 | 2,83 | 2,70 | 2,78 | -1,77% | - |
| 13.03.2025 | 2,89 | 2,93 | 2,83 | 2,83 | -4,07% | - |
| 12.03.2025 | 2,95 | 3,32 | 2,93 | 2,95 | -1,01% | - |
| 11.03.2025 | 2,84 | 3,05 | 2,83 | 2,98 | 3,83% | - |
| 10.03.2025 | 3,01 | 3,02 | 2,86 | 2,87 | -4,97% | - |
| 07.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 06.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -9,94% | - |
| 05.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 04.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -3,95% | - |
| 03.03.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 0,57% | - |
| 28.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 2,33% | - |
| 27.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | - |
| 26.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -1,70% | - |
| 25.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 0,00% | - |
| 24.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,12% | - |
| 21.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -4,81% | - |
| 20.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -0,53% | - |
| 19.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,53% | - |
| 18.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 17.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 14.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,54% | - |
| 13.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -4,12% | - |
| 12.02.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -2,51% | - |
| 11.02.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -3,40% | - |
| 10.02.2025 | 4,12 | 4,12 | 4,12 | 4,12 | 1,48% | - |
| 07.02.2025 | 4,06 | 4,06 | 4,06 | 4,06 | -3,33% | - |
| 06.02.2025 | 4,20 | 4,20 | 4,20 | 4,20 | -2,33% | - |
| 05.02.2025 | 4,30 | 4,30 | 4,30 | 4,30 | 4,37% | - |
| 04.02.2025 | 4,12 | 4,12 | 4,12 | 4,12 | -1,44% | - |
| 03.02.2025 | 4,18 | 4,18 | 4,18 | 4,18 | -3,91% | - |
| 31.01.2025 | 4,37 | 4,40 | 4,19 | 4,35 | 0,23% | - |
| 30.01.2025 | 4,37 | 4,40 | 4,18 | 4,34 | 2,36% | - |
| 29.01.2025 | 4,31 | 4,37 | 4,22 | 4,24 | -0,24% | - |
| 28.01.2025 | 4,07 | 4,26 | 4,07 | 4,25 | 10,39% | - |
| 27.01.2025 | 3,84 | 3,87 | 3,80 | 3,85 | -0,52% | - |
| 24.01.2025 | 3,93 | 3,93 | 3,87 | 3,87 | -3,25% | - |
| 23.01.2025 | 4,00 | 4,02 | 3,97 | 4,00 | -2,20% | - |
| 22.01.2025 | 4,13 | 4,15 | 4,05 | 4,09 | 0,25% | - |
| 21.01.2025 | 4,04 | 4,15 | 3,98 | 4,08 | 0,99% | - |
| 20.01.2025 | 4,07 | 4,08 | 4,02 | 4,04 | -1,70% | - |
| 17.01.2025 | 4,06 | 4,14 | 4,06 | 4,11 | -0,96% | - |
| 16.01.2025 | 4,13 | 4,25 | 4,13 | 4,15 | -0,48% | - |
| 15.01.2025 | 4,10 | 4,27 | 4,08 | 4,17 | 2,21% | - |