2,980€
-0,67%
Echtzeit-Aktienkurs Caesarstone Ltd.
Bid:
Ask:
Aktienkurse zur Caesarstone Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 3,02 | 3,29 | 2,97 | 3,13 | 4,33% | - |
| 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% | - |
| 25.06.2026 | 1,70 | 1,73 | 1,64 | 1,69 | 2,11% | - |
| 24.06.2026 | 1,61 | 1,67 | 1,60 | 1,66 | 1,85% | - |
| 23.06.2026 | 1,60 | 1,63 | 1,57 | 1,63 | -0,31% | - |
| 22.06.2026 | 1,62 | 1,65 | 1,62 | 1,63 | 0,93% | - |
| 19.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,71% | - |
| 18.06.2026 | 1,59 | 1,67 | 1,58 | 1,66 | 2,15% | - |
| 17.06.2026 | 1,65 | 1,70 | 1,61 | 1,63 | -5,52% | - |
| 16.06.2026 | 1,58 | 1,75 | 1,58 | 1,72 | 8,18% | - |
| 15.06.2026 | 1,57 | 1,69 | 1,54 | 1,59 | 3,58% | - |
| 12.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 5,86% | - |
| 11.06.2026 | 1,46 | 1,50 | 1,45 | 1,45 | -4,29% | - |
| 10.06.2026 | 1,51 | 1,56 | 1,50 | 1,52 | 2,36% | - |
| 09.06.2026 | 1,50 | 1,57 | 1,48 | 1,48 | 1,37% | - |
| 08.06.2026 | 1,49 | 1,54 | 1,45 | 1,46 | 0,34% | - |
| 05.06.2026 | 1,49 | 1,52 | 1,43 | 1,46 | -3,64% | - |
| 04.06.2026 | 1,47 | 1,54 | 1,43 | 1,51 | 2,37% | - |
| 03.06.2026 | 1,56 | 1,59 | 1,48 | 1,48 | -3,59% | - |
| 02.06.2026 | 1,53 | 1,59 | 1,52 | 1,53 | 0,99% | - |
| 01.06.2026 | 1,60 | 1,64 | 1,52 | 1,52 | -2,26% | - |
| 29.05.2026 | 1,57 | 1,61 | 1,55 | 1,55 | -3,13% | - |
| 28.05.2026 | 1,70 | 1,70 | 1,57 | 1,60 | -1,84% | - |
| 27.05.2026 | 1,67 | 1,69 | 1,63 | 1,63 | 3,49% | - |
| 26.05.2026 | 1,66 | 1,66 | 1,55 | 1,58 | -4,83% | - |
| 25.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,80% | - |
| 22.05.2026 | 1,52 | 1,65 | 1,51 | 1,61 | 8,42% | - |
| 21.05.2026 | 1,50 | 1,52 | 1,47 | 1,49 | 3,85% | - |
| 20.05.2026 | 1,40 | 1,44 | 1,39 | 1,43 | 3,25% | - |
| 19.05.2026 | 1,40 | 1,44 | 1,33 | 1,39 | 0,73% | - |
| 18.05.2026 | 1,47 | 1,50 | 1,36 | 1,38 | -7,09% | - |
| 15.05.2026 | 1,36 | 1,48 | 1,33 | 1,48 | 12,98% | - |
| 14.05.2026 | 1,27 | 1,33 | 1,27 | 1,31 | -4,73% | - |
| 13.05.2026 | 1,13 | 1,40 | 1,08 | 1,38 | 16,03% | - |
| 12.05.2026 | 1,17 | 1,20 | 1,15 | 1,19 | -2,47% | - |
| 11.05.2026 | 1,18 | 1,22 | 1,12 | 1,22 | 4,74% | - |
| 08.05.2026 | 1,18 | 1,22 | 1,15 | 1,16 | 0,00% | - |
| 07.05.2026 | 1,19 | 1,21 | 1,15 | 1,16 | 4,04% | - |
| 06.05.2026 | 1,08 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 05.05.2026 | 1,09 | 1,12 | 1,06 | 1,12 | -1,33% | - |
| 04.05.2026 | 1,09 | 1,14 | 1,06 | 1,13 | -2,16% | - |
| 30.04.2026 | 1,15 | 1,16 | 1,12 | 1,16 | -2,12% | - |
| 29.04.2026 | 1,28 | 1,28 | 1,13 | 1,18 | -7,09% | - |
| 28.04.2026 | 1,40 | 1,40 | 1,26 | 1,27 | -11,50% | - |
| 27.04.2026 | 1,47 | 1,47 | 1,39 | 1,44 | 2,87% | - |
| 24.04.2026 | 1,45 | 1,45 | 1,38 | 1,40 | -1,76% | - |
| 23.04.2026 | 1,43 | 1,44 | 1,39 | 1,42 | 0,35% | - |
| 22.04.2026 | 1,43 | 1,48 | 1,42 | 1,42 | -1,39% | - |
| 21.04.2026 | 1,54 | 1,54 | 1,43 | 1,44 | 3,24% | - |
| 20.04.2026 | 1,40 | 1,44 | 1,38 | 1,39 | -0,71% | - |
| 17.04.2026 | 1,38 | 1,44 | 1,38 | 1,40 | 3,70% | - |
| 16.04.2026 | 1,39 | 1,41 | 1,32 | 1,35 | -3,23% | - |
| 15.04.2026 | 1,42 | 1,50 | 1,37 | 1,40 | -4,78% | - |
| 14.04.2026 | 1,32 | 1,47 | 1,32 | 1,47 | 10,57% | - |
| 13.04.2026 | 1,35 | 1,35 | 1,27 | 1,33 | 5,58% | - |
| 10.04.2026 | 1,22 | 1,29 | 1,13 | 1,26 | 3,72% | - |
| 09.04.2026 | 1,17 | 1,23 | 1,09 | 1,21 | 12,04% | - |
| 08.04.2026 | 1,04 | 1,10 | 1,01 | 1,08 | 2,37% | - |
| 07.04.2026 | 1,02 | 1,06 | 0,97 | 1,06 | 10,47% | - |
| 02.04.2026 | 0,89 | 0,96 | 0,84 | 0,96 | 6,70% | - |