40,400€
-1,46%
Echtzeit-Aktienkurs Kenon Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Kenon Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 39,20 | 40,60 | 39,20 | 40,40 | -1,46% | - |
| 17.07.2025 | 38,00 | 41,00 | 38,00 | 41,00 | 4,06% | 300,00 |
| 16.07.2025 | 36,20 | 39,40 | 36,20 | 39,40 | 4,79% | - |
| 15.07.2025 | 36,20 | 37,60 | 36,00 | 37,60 | 1,08% | - |
| 14.07.2025 | 36,20 | 37,20 | 36,00 | 37,20 | 0,00% | - |
| 11.07.2025 | 36,60 | 37,20 | 36,60 | 37,20 | -2,62% | - |
| 10.07.2025 | 36,80 | 38,20 | 36,60 | 38,20 | -1,04% | - |
| 09.07.2025 | 35,60 | 38,60 | 35,60 | 38,60 | 2,12% | - |
| 08.07.2025 | 35,40 | 38,20 | 35,20 | 37,80 | 0,53% | 20,00 |
| 07.07.2025 | 35,20 | 37,60 | 35,20 | 37,60 | 5,03% | - |
| 04.07.2025 | 35,00 | 35,80 | 35,00 | 35,80 | -1,65% | - |
| 03.07.2025 | 34,60 | 36,40 | 34,60 | 36,40 | 1,11% | - |
| 02.07.2025 | 34,60 | 36,00 | 34,60 | 36,00 | -0,55% | - |
| 01.07.2025 | 33,40 | 36,20 | 33,40 | 36,20 | 7,74% | - |
| 30.06.2025 | 31,60 | 33,60 | 31,60 | 33,60 | 5,00% | - |
| 27.06.2025 | 31,60 | 32,00 | 31,60 | 32,00 | -3,03% | - |
| 26.06.2025 | 31,80 | 33,00 | 31,60 | 33,00 | -1,20% | - |
| 25.06.2025 | 31,80 | 33,40 | 31,80 | 33,40 | 0,00% | - |
| 24.06.2025 | 31,40 | 33,40 | 31,40 | 33,40 | 2,45% | - |
| 23.06.2025 | 30,80 | 32,60 | 30,80 | 32,60 | 3,16% | - |
| 20.06.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 1,28% | - |
| 19.06.2025 | 30,40 | 31,20 | 30,40 | 31,20 | 0,00% | - |
| 18.06.2025 | 29,80 | 31,20 | 29,80 | 31,20 | 1,30% | - |
| 17.06.2025 | 29,00 | 30,80 | 29,00 | 30,80 | 1,32% | - |
| 16.06.2025 | 28,40 | 30,40 | 28,40 | 30,40 | 3,40% | - |
| 13.06.2025 | 28,00 | 29,40 | 28,00 | 29,40 | 0,00% | - |
| 12.06.2025 | 29,20 | 30,00 | 29,20 | 29,40 | -5,16% | - |
| 11.06.2025 | 29,80 | 31,00 | 29,80 | 31,00 | 0,65% | - |
| 10.06.2025 | 30,80 | 31,40 | 30,80 | 30,80 | -3,75% | - |
| 09.06.2025 | 30,60 | 32,00 | 30,60 | 32,00 | 3,23% | - |
| 06.06.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | - |
| 05.06.2025 | 30,80 | 32,40 | 30,80 | 31,40 | -0,63% | 25,00 |
| 04.06.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 1,94% | - |
| 03.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 02.06.2025 | 29,60 | 30,20 | 29,40 | 30,20 | 2,72% | - |
| 30.05.2025 | 29,80 | 30,00 | 29,40 | 29,40 | -6,96% | - |
| 29.05.2025 | 30,00 | 31,60 | 30,00 | 31,60 | 5,33% | - |
| 28.05.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 2,04% | - |
| 27.05.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 4,26% | - |
| 26.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.05.2025 | 28,20 | 28,20 | 28,00 | 28,20 | -3,42% | - |
| 22.05.2025 | 28,80 | 29,20 | 28,80 | 29,20 | -0,68% | - |
| 21.05.2025 | 28,20 | 29,40 | 28,20 | 29,40 | -0,68% | - |
| 20.05.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 0,68% | - |
| 19.05.2025 | 28,40 | 30,80 | 28,20 | 29,40 | 1,38% | 64,00 |
| 16.05.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 15.05.2025 | 28,20 | 29,20 | 28,20 | 28,80 | 0,00% | 30,00 |
| 14.05.2025 | 28,00 | 28,80 | 27,80 | 28,80 | 3,60% | - |
| 13.05.2025 | 27,40 | 27,80 | 27,40 | 27,80 | -0,71% | - |
| 12.05.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 6,06% | - |
| 09.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 08.05.2025 | 26,20 | 27,40 | 26,20 | 27,40 | 1,48% | - |
| 07.05.2025 | 25,60 | 27,00 | 25,60 | 27,00 | 4,65% | - |
| 06.05.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 0,00% | - |
| 05.05.2025 | 26,00 | 26,20 | 25,80 | 25,80 | -0,77% | 85,00 |
| 02.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 30.04.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | - |
| 29.04.2025 | 24,80 | 25,80 | 24,80 | 25,80 | -0,77% | - |
| 28.04.2025 | 26,00 | 26,00 | 25,40 | 26,00 | -0,76% | - |
| 25.04.2025 | 26,00 | 26,20 | 26,00 | 26,20 | -4,38% | - |
| 24.04.2025 | 25,60 | 27,40 | 25,60 | 27,40 | 4,58% | 1.320,00 |
| 23.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -8,39% | - |
| 11.04.2025 | 28,60 | 28,60 | 28,20 | 28,60 | 0,00% | - |
| 10.04.2025 | 29,40 | 29,60 | 28,60 | 28,60 | 2,14% | - |
| 09.04.2025 | 26,80 | 28,20 | 26,80 | 28,00 | -3,45% | 125,00 |
| 08.04.2025 | 27,80 | 29,00 | 27,80 | 29,00 | 4,32% | - |
| 07.04.2025 | 26,40 | 27,80 | 25,80 | 27,80 | 0,72% | - |
| 04.04.2025 | 28,20 | 30,80 | 27,60 | 27,60 | -2,82% | 100,00 |
| 03.04.2025 | 27,80 | 28,40 | 27,80 | 28,40 | -2,07% | - |
| 02.04.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 2,84% | - |
| 01.04.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | - |
| 31.03.2025 | 27,60 | 29,40 | 27,60 | 28,60 | 0,00% | 23,00 |
| 28.03.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -2,05% | - |
| 27.03.2025 | 28,00 | 29,20 | 27,80 | 29,20 | 1,39% | - |
| 26.03.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 25.03.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 24.03.2025 | 28,40 | 28,80 | 27,60 | 28,80 | -0,69% | - |
| 21.03.2025 | 28,80 | 30,40 | 28,80 | 29,00 | 0,00% | 111,00 |
| 20.03.2025 | 29,00 | 29,20 | 28,60 | 29,00 | -0,68% | - |
| 19.03.2025 | 29,20 | 29,20 | 28,80 | 29,20 | -3,31% | - |
| 18.03.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -2,58% | - |
| 17.03.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 2,65% | - |
| 14.03.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -0,66% | - |
| 13.03.2025 | 29,80 | 30,40 | 29,60 | 30,40 | 1,33% | - |
| 12.03.2025 | 28,20 | 30,00 | 28,20 | 30,00 | 5,63% | - |
| 11.03.2025 | 28,00 | 28,40 | 27,80 | 28,40 | -5,33% | 10,00 |
| 10.03.2025 | 27,40 | 30,00 | 27,40 | 30,00 | 8,70% | 50,00 |
| 07.03.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -2,82% | - |
| 06.03.2025 | 27,80 | 28,40 | 27,80 | 28,40 | -0,70% | - |
| 05.03.2025 | 27,60 | 28,60 | 27,60 | 28,60 | -0,69% | - |
| 04.03.2025 | 28,20 | 28,80 | 28,20 | 28,80 | -3,36% | - |
| 03.03.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 3,47% | - |
| 28.02.2025 | 28,80 | 29,20 | 28,80 | 28,80 | -4,64% | - |
| 27.02.2025 | 29,00 | 30,20 | 29,00 | 30,20 | 3,42% | - |
| 26.02.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 0,69% | - |
| 25.02.2025 | 28,80 | 31,40 | 28,60 | 29,00 | -2,03% | 12,00 |
| 24.02.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | - |
| 21.02.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -5,81% | - |
| 20.02.2025 | 30,60 | 31,00 | 30,20 | 31,00 | 0,65% | - |
| 19.02.2025 | 29,60 | 30,80 | 29,60 | 30,80 | -3,14% | - |