AFCON Holdings Ltd AFHL
TASE · Israel · Elektronische Technologie
ILA 54.640,00-3.800,00 (-6,50 %)
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 54.640,00 | -6,50 % | ILA 58.440,00 | ILA 58.980,00 | ILA 54.640,00 | 9,08K |
| 2026-09-30 | ILA 58.440,00 | +2,54 % | ILA 57.000,00 | ILA 58.830,00 | ILA 55.550,00 | 6,60K |
| 2026-09-29 | ILA 56.990,00 | +0,83 % | ILA 56.520,00 | ILA 57.720,00 | ILA 55.260,00 | 3,97K |
| 2026-09-28 | ILA 56.520,00 | +4,61 % | ILA 54.030,00 | ILA 56.530,00 | ILA 53.300,00 | 3,10K |
| 2026-09-25 | ILA 54.030,00 | 0,00 % | ILA 54.030,00 | ILA 54.030,00 | ILA 54.030,00 | 0 |
| 2026-09-24 | ILA 54.030,00 | -3,14 % | ILA 55.780,00 | ILA 55.780,00 | ILA 52.850,00 | 5,45K |
| 2026-09-23 | ILA 55.780,00 | +5,19 % | ILA 53.030,00 | ILA 56.380,00 | ILA 53.030,00 | 5,86K |
| 2026-09-22 | ILA 53.030,00 | -0,56 % | ILA 54.100,00 | ILA 55.500,00 | ILA 52.120,00 | 8,12K |
| 2026-09-21 | ILA 53.330,00 | 0,00 % | ILA 53.330,00 | ILA 53.330,00 | ILA 53.330,00 | 0 |
| 2026-09-18 | ILA 53.330,00 | 0,00 % | ILA 53.330,00 | ILA 53.330,00 | ILA 53.330,00 | 0 |
| 2026-09-17 | ILA 53.330,00 | +3,92 % | ILA 52.000,00 | ILA 55.170,00 | ILA 51.750,00 | 13,97K |
| 2026-09-16 | ILA 51.320,00 | +4,59 % | ILA 49.560,00 | ILA 51.790,00 | ILA 49.520,00 | 11,21K |
| 2026-09-15 | ILA 49.070,00 | +0,76 % | ILA 49.070,00 | ILA 50.250,00 | ILA 48.270,00 | 5,75K |
| 2026-09-14 | ILA 48.700,00 | -1,28 % | ILA 49.490,00 | ILA 49.620,00 | ILA 47.370,00 | 5,76K |
| 2026-09-11 | ILA 49.330,00 | 0,00 % | ILA 49.330,00 | ILA 49.330,00 | ILA 49.330,00 | 0 |
| 2026-09-10 | ILA 49.330,00 | -5,77 % | ILA 52.350,00 | ILA 52.720,00 | ILA 48.600,00 | 6,67K |
| 2026-09-09 | ILA 52.350,00 | -2,68 % | ILA 53.790,00 | ILA 54.000,00 | ILA 51.850,00 | 5,96K |
| 2026-09-08 | ILA 53.790,00 | +3,50 % | ILA 53.480,00 | ILA 55.730,00 | ILA 52.590,00 | 28,26K |
| 2026-09-07 | ILA 51.970,00 | -0,61 % | ILA 52.290,00 | ILA 52.290,00 | ILA 51.230,00 | 3,78K |
| 2026-09-04 | ILA 52.290,00 | 0,00 % | ILA 52.290,00 | ILA 52.300,00 | ILA 51.140,00 | 3,39K |
| 2026-09-03 | ILA 52.290,00 | +1,69 % | ILA 51.420,00 | ILA 52.390,00 | ILA 50.880,00 | 4,88K |
| 2026-09-02 | ILA 51.420,00 | -0,73 % | ILA 51.800,00 | ILA 53.270,00 | ILA 50.630,00 | 13,78K |
| 2026-09-01 | ILA 51.800,00 | +3,85 % | ILA 49.880,00 | ILA 51.800,00 | ILA 48.300,00 | 9,50K |
| 2026-08-31 | ILA 49.880,00 | -6,99 % | ILA 53.630,00 | ILA 54.160,00 | ILA 49.880,00 | 72,89K |
| 2026-08-28 | ILA 53.630,00 | +2,07 % | ILA 53.530,00 | ILA 54.600,00 | ILA 52.820,00 | 4,42K |
| 2026-08-27 | ILA 52.540,00 | +1,39 % | ILA 51.820,00 | ILA 53.340,00 | ILA 51.590,00 | 7,51K |
| 2026-08-26 | ILA 51.820,00 | -2,52 % | ILA 53.160,00 | ILA 53.170,00 | ILA 49.010,00 | 14,45K |
| 2026-08-25 | ILA 53.160,00 | +1,80 % | ILA 52.220,00 | ILA 54.790,00 | ILA 52.150,00 | 21,64K |
| 2026-08-24 | ILA 52.220,00 | -5,52 % | ILA 56.110,00 | ILA 56.350,00 | ILA 52.190,00 | 38,56K |
| 2026-08-21 | ILA 55.270,00 | +0,95 % | ILA 54.750,00 | ILA 56.860,00 | ILA 54.750,00 | 8,36K |
| 2026-08-20 | ILA 54.750,00 | +7,35 % | ILA 51.000,00 | ILA 56.320,00 | ILA 51.000,00 | 15,32K |
| 2026-08-19 | ILA 51.000,00 | -8,03 % | ILA 55.450,00 | ILA 56.050,00 | ILA 50.020,00 | 44,20K |
| 2026-08-18 | ILA 55.450,00 | +0,40 % | ILA 55.140,00 | ILA 56.400,00 | ILA 53.100,00 | 8,72K |
| 2026-08-17 | ILA 55.230,00 | -1,38 % | ILA 56.000,00 | ILA 57.680,00 | ILA 54.150,00 | 8,86K |
| 2026-08-14 | ILA 56.000,00 | +0,90 % | ILA 56.540,00 | ILA 56.550,00 | ILA 55.390,00 | 5,17K |
| 2026-08-13 | ILA 55.500,00 | +0,58 % | ILA 57.990,00 | ILA 57.990,00 | ILA 54.120,00 | 15,60K |
| 2026-08-12 | ILA 55.180,00 | +0,71 % | ILA 54.790,00 | ILA 55.500,00 | ILA 53.020,00 | 11,29K |
| 2026-08-11 | ILA 54.790,00 | +0,27 % | ILA 54.640,00 | ILA 55.230,00 | ILA 53.220,00 | 18,10K |
| 2026-08-10 | ILA 54.640,00 | -0,65 % | ILA 57.560,00 | ILA 57.560,00 | ILA 54.300,00 | 9,40K |
| 2026-08-07 | ILA 55.000,00 | +1,48 % | ILA 54.200,00 | ILA 56.110,00 | ILA 54.200,00 | 17,56K |
| 2026-08-06 | ILA 54.200,00 | -1,99 % | ILA 55.300,00 | ILA 55.900,00 | ILA 52.110,00 | 41,21K |
| 2026-08-05 | ILA 55.300,00 | -2,59 % | ILA 58.990,00 | ILA 58.990,00 | ILA 55.080,00 | 16,24K |
| 2026-08-04 | ILA 56.770,00 | -1,41 % | ILA 58.830,00 | ILA 59.550,00 | ILA 56.580,00 | 9,37K |
| 2026-08-03 | ILA 57.580,00 | -4,03 % | ILA 61.790,00 | ILA 61.790,00 | ILA 57.220,00 | 10,23K |
| 2026-07-31 | ILA 60.000,00 | +3,36 % | ILA 58.080,00 | ILA 60.350,00 | ILA 58.000,00 | 6,43K |
| 2026-07-30 | ILA 58.050,00 | +3,00 % | ILA 56.580,00 | ILA 58.830,00 | ILA 53.890,00 | 15,44K |
| 2026-07-29 | ILA 56.360,00 | -1,04 % | ILA 56.950,00 | ILA 57.300,00 | ILA 55.930,00 | 8,34K |
| 2026-07-28 | ILA 56.950,00 | -4,00 % | ILA 59.320,00 | ILA 59.830,00 | ILA 54.570,00 | 11,29K |
| 2026-07-27 | ILA 59.320,00 | -1,53 % | ILA 60.240,00 | ILA 62.000,00 | ILA 57.250,00 | 11,39K |
| 2026-07-24 | ILA 60.240,00 | -0,92 % | ILA 60.800,00 | ILA 62.990,00 | ILA 58.810,00 | 5,32K |
| 2026-07-22 | ILA 60.800,00 | -0,25 % | ILA 60.950,00 | ILA 63.000,00 | ILA 59.110,00 | 10,61K |
| 2026-07-21 | ILA 60.950,00 | +3,03 % | ILA 59.340,00 | ILA 61.700,00 | ILA 59.160,00 | 10,23K |
| 2026-07-20 | ILA 59.160,00 | -0,54 % | ILA 59.480,00 | ILA 60.000,00 | ILA 56.550,00 | 11,79K |
| 2026-07-17 | ILA 59.480,00 | +1,24 % | ILA 58.600,00 | ILA 60.130,00 | ILA 57.150,00 | 7,15K |
| 2026-07-16 | ILA 58.750,00 | +2,26 % | ILA 57.450,00 | ILA 59.690,00 | ILA 56.380,00 | 17,83K |
| 2026-07-15 | ILA 57.450,00 | +4,13 % | ILA 55.210,00 | ILA 57.450,00 | ILA 54.840,00 | 17,95K |
| 2026-07-14 | ILA 55.170,00 | +5,51 % | ILA 52.740,00 | ILA 55.500,00 | ILA 52.740,00 | 29,01K |
| 2026-07-13 | ILA 52.290,00 | +1,53 % | ILA 51.560,00 | ILA 52.390,00 | ILA 50.410,00 | 13,91K |
| 2026-07-10 | ILA 51.500,00 | +2,59 % | ILA 50.510,00 | ILA 52.010,00 | ILA 50.510,00 | 7,19K |
| 2026-07-09 | ILA 50.200,00 | -3,92 % | ILA 52.250,00 | ILA 52.900,00 | ILA 49.610,00 | 13,71K |
| 2026-07-08 | ILA 52.250,00 | -0,63 % | ILA 52.580,00 | ILA 53.480,00 | ILA 50.600,00 | 17,61K |
| 2026-07-07 | ILA 52.580,00 | -2,99 % | ILA 54.200,00 | ILA 54.200,00 | ILA 52.300,00 | 16,89K |
| 2026-07-06 | ILA 54.200,00 | +2,07 % | ILA 53.100,00 | ILA 55.420,00 | ILA 53.100,00 | 17,12K |
| 2026-07-03 | ILA 53.100,00 | +1,03 % | ILA 52.570,00 | ILA 54.960,00 | ILA 52.560,00 | 15,79K |
| 2026-07-02 | ILA 52.560,00 | +3,20 % | ILA 50.930,00 | ILA 53.380,00 | ILA 50.680,00 | 8,41K |
| 2026-07-01 | ILA 50.930,00 | +3,56 % | ILA 49.670,00 | ILA 51.640,00 | ILA 49.500,00 | 8,37K |
| 2026-06-30 | ILA 49.180,00 | +1,61 % | ILA 49.400,00 | ILA 50.150,00 | ILA 48.710,00 | 6,78K |
| 2026-06-29 | ILA 48.400,00 | +14,50 % | ILA 45.350,00 | ILA 49.400,00 | ILA 45.350,00 | 8,32K |
| 2026-06-26 | ILA 42.270,00 | 0,00 % | ILA 42.270,00 | ILA 42.270,00 | ILA 42.270,00 | 0 |
| 2026-06-25 | ILA 42.270,00 | -6,50 % | ILA 45.210,00 | ILA 45.280,00 | ILA 41.970,00 | 6,46K |
| 2026-06-24 | ILA 45.210,00 | -3,00 % | ILA 46.610,00 | ILA 47.560,00 | ILA 44.950,00 | 5,01K |
| 2026-06-23 | ILA 46.610,00 | -2,49 % | ILA 47.800,00 | ILA 47.500,00 | ILA 45.110,00 | 5,39K |
| 2026-06-22 | ILA 47.800,00 | +0,50 % | ILA 47.560,00 | ILA 48.460,00 | ILA 46.680,00 | 3,91K |
| 2026-06-19 | ILA 47.560,00 | +0,06 % | ILA 48.580,00 | ILA 48.580,00 | ILA 47.110,00 | 1,99K |
| 2026-06-18 | ILA 47.530,00 | +0,02 % | ILA 47.010,00 | ILA 48.790,00 | ILA 44.650,00 | 9,07K |
| 2026-06-17 | ILA 47.520,00 | -6,20 % | ILA 50.660,00 | ILA 51.330,00 | ILA 47.340,00 | 8,07K |
| 2026-06-16 | ILA 50.660,00 | +0,02 % | ILA 50.500,00 | ILA 53.000,00 | ILA 49.310,00 | 10,99K |
| 2026-06-15 | ILA 50.650,00 | +0,44 % | ILA 51.290,00 | ILA 51.620,00 | ILA 50.050,00 | 11,24K |
| 2026-06-12 | ILA 50.430,00 | +1,96 % | ILA 50.500,00 | ILA 50.590,00 | ILA 49.680,00 | 13,09K |
| 2026-06-11 | ILA 49.460,00 | +1,02 % | ILA 48.960,00 | ILA 50.010,00 | ILA 47.990,00 | 3,55K |
| 2026-06-10 | ILA 48.960,00 | -0,95 % | ILA 49.430,00 | ILA 49.430,00 | ILA 46.950,00 | 6,10K |
| 2026-06-09 | ILA 49.430,00 | +0,88 % | ILA 49.000,00 | ILA 50.200,00 | ILA 48.910,00 | 5,27K |
| 2026-06-08 | ILA 49.000,00 | +2,51 % | ILA 47.360,00 | ILA 49.700,00 | ILA 46.030,00 | 13,51K |
| 2026-06-05 | ILA 47.800,00 | +1,51 % | ILA 47.090,00 | ILA 48.340,00 | ILA 46.650,00 | 8,12K |
| 2026-06-04 | ILA 47.090,00 | +3,63 % | ILA 45.440,00 | ILA 48.500,00 | ILA 44.630,00 | 18,63K |
| 2026-06-03 | ILA 45.440,00 | +5,33 % | ILA 43.140,00 | ILA 46.660,00 | ILA 41.670,00 | 5,55K |
| 2026-06-02 | ILA 43.140,00 | -0,46 % | ILA 43.580,00 | ILA 43.760,00 | ILA 42.460,00 | 8,18K |
| 2026-06-01 | ILA 43.340,00 | -1,52 % | ILA 44.770,00 | ILA 44.980,00 | ILA 42.860,00 | 53,08K |
| 2026-05-29 | ILA 44.010,00 | 0,00 % | ILA 44.020,00 | ILA 45.000,00 | ILA 40.480,00 | 2,24K |
| 2026-05-28 | ILA 44.010,00 | -0,50 % | ILA 44.230,00 | ILA 45.800,00 | ILA 43.730,00 | 3,28K |