1,180€
-0,84%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 11.11.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -9,85% | - |
| 10.11.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 16,81% | - |
| 09.11.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 06.11.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -20,57% | - |
| 05.11.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -6,00% | - |
| 04.11.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 6,38% | - |
| 03.11.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -7,84% | - |
| 02.11.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 4,79% | - |
| 30.10.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -31,13% | - |
| 29.10.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 28.10.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 4,85% | - |
| 27.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 26.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 23.10.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -8,62% | - |
| 22.10.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 11,54% | - |
| 21.10.2026 | 2,04 | 2,14 | 2,04 | 2,08 | 8,90% | 2.000,00 |
| 20.10.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -7,28% | - |
| 19.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -13,45% | - |
| 16.10.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 15.10.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 14.10.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 13.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 12.10.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 09.10.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 08.10.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 07.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 06.10.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 05.10.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 02.10.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 01.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 30.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 28.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 25.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 24.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 23.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 22.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 21.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 18.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 17.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 16.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 15.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 14.09.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 11.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 10.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 09.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 08.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 07.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 04.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 03.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 02.09.2026 | 2,58 | 2,70 | 2,58 | 2,70 | 11,57% | 1.000,00 |
| 01.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -9,02% | - |
| 31.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 28.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 27.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 26.08.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 25.08.2026 | 2,90 | 2,96 | 2,90 | 2,96 | 1,37% | 1.000,00 |
| 24.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 21.08.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 6,38% | 10,00 |
| 20.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 19.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 18.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 17.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 11,63% | - |
| 14.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 13.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 17,59% | - |
| 11.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 13,68% | - |
| 10.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 07.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -6,57% | - |
| 06.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 05.08.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 04.08.2026 | 1,85 | 1,94 | 1,85 | 1,94 | 8,99% | 1.000,00 |
| 03.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 31.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 30.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 29.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,26% | - |
| 28.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | - |
| 27.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -4,26% | - |
| 24.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 23.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 22.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 7,45% | - |
| 21.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -4,08% | - |
| 20.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -5,77% | - |
| 17.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 16.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 15.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 14.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 7,84% | - |
| 13.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 10.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,48% | - |
| 09.07.2026 | 2,10 | 2,11 | 2,04 | 2,07 | -1,43% | - |
| 08.07.2026 | 2,11 | 2,12 | 2,00 | 2,10 | 6,06% | - |
| 07.07.2026 | 2,06 | 2,11 | 1,98 | 1,98 | -7,48% | - |
| 06.07.2026 | 1,94 | 2,15 | 1,91 | 2,14 | 10,59% | - |
| 03.07.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -3,73% | - |
| 02.07.2026 | 1,92 | 2,28 | 1,91 | 2,01 | 7,49% | - |
| 01.07.2026 | 1,83 | 2,08 | 1,83 | 1,87 | -2,86% | - |
| 30.06.2026 | 1,85 | 2,10 | 1,77 | 1,93 | 5,19% | - |
| 29.06.2026 | 1,83 | 1,89 | 1,80 | 1,83 | 8,28% | - |
| 26.06.2026 | 1,70 | 1,71 | 1,66 | 1,69 | 0,00% | - |