AERODROME GROUP LTD ARDM
TASE · Israel · Technologiedienstleistungen
ILA 81,90-1,00 (-1,21 %)
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 81,90 | -1,21 % | ILA 80,80 | ILA 84,10 | ILA 80,00 | 317,31K |
| 2026-09-30 | ILA 82,90 | -0,96 % | ILA 83,70 | ILA 85,00 | ILA 80,10 | 524,74K |
| 2026-09-29 | ILA 83,70 | -3,57 % | ILA 86,80 | ILA 86,80 | ILA 83,30 | 287,76K |
| 2026-09-28 | ILA 86,80 | +0,58 % | ILA 87,00 | ILA 88,90 | ILA 84,80 | 450,04K |
| 2026-09-25 | ILA 86,30 | 0,00 % | ILA 86,30 | ILA 86,30 | ILA 86,30 | 0 |
| 2026-09-24 | ILA 86,30 | -3,68 % | ILA 89,60 | ILA 89,60 | ILA 84,10 | 653,49K |
| 2026-09-23 | ILA 89,60 | -2,40 % | ILA 90,00 | ILA 93,00 | ILA 88,00 | 974,84K |
| 2026-09-22 | ILA 91,80 | +2,80 % | ILA 89,30 | ILA 93,70 | ILA 89,30 | 519,02K |
| 2026-09-21 | ILA 89,30 | 0,00 % | ILA 89,30 | ILA 89,30 | ILA 89,30 | 0 |
| 2026-09-18 | ILA 89,30 | 0,00 % | ILA 89,30 | ILA 89,30 | ILA 89,30 | 0 |
| 2026-09-17 | ILA 89,30 | -3,88 % | ILA 91,80 | ILA 92,90 | ILA 89,30 | 592,52K |
| 2026-09-16 | ILA 92,90 | +1,64 % | ILA 91,00 | ILA 94,50 | ILA 91,00 | 634,28K |
| 2026-09-15 | ILA 91,40 | -2,45 % | ILA 92,00 | ILA 94,50 | ILA 91,00 | 646,43K |
| 2026-09-14 | ILA 93,70 | -3,50 % | ILA 97,10 | ILA 98,00 | ILA 92,60 | 891,49K |
| 2026-09-11 | ILA 97,10 | 0,00 % | ILA 97,10 | ILA 97,10 | ILA 97,10 | 0 |
| 2026-09-10 | ILA 97,10 | 0,00 % | ILA 97,10 | ILA 98,00 | ILA 94,90 | 779,60K |
| 2026-09-09 | ILA 97,10 | -0,61 % | ILA 97,70 | ILA 99,40 | ILA 95,80 | 606,49K |
| 2026-09-08 | ILA 97,70 | -3,84 % | ILA 102,90 | ILA 102,90 | ILA 94,10 | 1,75M |
| 2026-09-07 | ILA 101,60 | +10,80 % | ILA 91,20 | ILA 102,00 | ILA 90,30 | 2,34M |
| 2026-09-04 | ILA 91,70 | -0,43 % | ILA 92,60 | ILA 93,90 | ILA 90,70 | 301,69K |
| 2026-09-03 | ILA 92,10 | +0,77 % | ILA 92,90 | ILA 93,80 | ILA 90,20 | 369,82K |
| 2026-09-02 | ILA 91,40 | +3,39 % | ILA 87,50 | ILA 94,00 | ILA 86,00 | 1,30M |
| 2026-09-01 | ILA 88,40 | -2,86 % | ILA 91,00 | ILA 92,60 | ILA 86,00 | 1,49M |
| 2026-08-31 | ILA 91,00 | -3,70 % | ILA 94,50 | ILA 96,70 | ILA 89,30 | 1,12M |
| 2026-08-28 | ILA 94,50 | -1,97 % | ILA 99,00 | ILA 99,00 | ILA 94,00 | 561,90K |
| 2026-08-27 | ILA 96,40 | +1,37 % | ILA 97,90 | ILA 98,30 | ILA 93,70 | 1,29M |
| 2026-08-26 | ILA 95,10 | -14,32 % | ILA 105,00 | ILA 105,00 | ILA 90,10 | 5,33M |
| 2026-08-25 | ILA 111,00 | -2,63 % | ILA 114,00 | ILA 116,90 | ILA 110,10 | 750,48K |
| 2026-08-24 | ILA 114,00 | -3,80 % | ILA 118,00 | ILA 118,40 | ILA 113,80 | 695,93K |
| 2026-08-21 | ILA 118,50 | +2,24 % | ILA 115,90 | ILA 120,00 | ILA 115,90 | 320,92K |
| 2026-08-20 | ILA 115,90 | -2,03 % | ILA 118,30 | ILA 120,40 | ILA 115,60 | 817,35K |
| 2026-08-19 | ILA 118,30 | -1,42 % | ILA 124,00 | ILA 124,30 | ILA 118,10 | 753,93K |
| 2026-08-18 | ILA 120,00 | -2,12 % | ILA 126,00 | ILA 127,00 | ILA 118,90 | 964,12K |
| 2026-08-17 | ILA 122,60 | +0,25 % | ILA 128,50 | ILA 128,50 | ILA 122,00 | 821,12K |
| 2026-08-14 | ILA 122,30 | -2,08 % | ILA 124,90 | ILA 127,70 | ILA 121,50 | 308,83K |
| 2026-08-13 | ILA 124,90 | +0,89 % | ILA 123,80 | ILA 128,10 | ILA 122,70 | 725,79K |
| 2026-08-12 | ILA 123,80 | -1,75 % | ILA 127,90 | ILA 132,90 | ILA 123,50 | 2,07M |
| 2026-08-11 | ILA 126,00 | -4,47 % | ILA 135,10 | ILA 136,50 | ILA 124,10 | 1,26M |
| 2026-08-10 | ILA 131,90 | -5,85 % | ILA 140,10 | ILA 142,00 | ILA 129,00 | 2,16M |
| 2026-08-07 | ILA 140,10 | +1,52 % | ILA 133,00 | ILA 141,90 | ILA 130,30 | 3,79M |
| 2026-08-06 | ILA 138,00 | +17,55 % | ILA 119,30 | ILA 138,00 | ILA 117,40 | 4,93M |
| 2026-08-05 | ILA 117,40 | -0,84 % | ILA 120,00 | ILA 122,00 | ILA 116,00 | 1,12M |
| 2026-08-04 | ILA 118,40 | -2,95 % | ILA 125,00 | ILA 127,10 | ILA 118,00 | 2,13M |
| 2026-08-03 | ILA 122,00 | -7,58 % | ILA 128,50 | ILA 130,70 | ILA 119,20 | 3,03M |
| 2026-07-31 | ILA 132,00 | +2,72 % | ILA 132,00 | ILA 133,90 | ILA 128,00 | 1,02M |
| 2026-07-30 | ILA 128,50 | -3,38 % | ILA 133,20 | ILA 138,90 | ILA 125,80 | 1,86M |
| 2026-07-29 | ILA 133,00 | +1,53 % | ILA 130,00 | ILA 137,80 | ILA 128,10 | 3,92M |
| 2026-07-28 | ILA 131,00 | -1,58 % | ILA 131,20 | ILA 143,70 | ILA 130,30 | 7,12M |
| 2026-07-27 | ILA 133,10 | -13,01 % | ILA 150,00 | ILA 150,00 | ILA 133,10 | 7,41M |
| 2026-07-24 | ILA 153,00 | +17,69 % | ILA 130,00 | ILA 153,00 | ILA 130,00 | 6,63M |
| 2026-07-22 | ILA 130,00 | +9,43 % | ILA 118,80 | ILA 131,60 | ILA 116,00 | 5,58M |
| 2026-07-21 | ILA 118,80 | +8,10 % | ILA 113,40 | ILA 122,00 | ILA 110,50 | 2,42M |
| 2026-07-20 | ILA 109,90 | -1,52 % | ILA 116,00 | ILA 116,00 | ILA 109,40 | 1,04M |
| 2026-07-17 | ILA 111,60 | -0,18 % | ILA 111,80 | ILA 113,60 | ILA 110,00 | 547,91K |
| 2026-07-16 | ILA 111,80 | -2,19 % | ILA 114,30 | ILA 114,30 | ILA 111,30 | 552,38K |
| 2026-07-15 | ILA 114,30 | +2,05 % | ILA 116,00 | ILA 116,00 | ILA 110,90 | 1,06M |
| 2026-07-14 | ILA 112,00 | -5,88 % | ILA 119,00 | ILA 121,50 | ILA 111,10 | 1,28M |
| 2026-07-13 | ILA 119,00 | -5,41 % | ILA 127,50 | ILA 129,90 | ILA 117,00 | 2,12M |
| 2026-07-10 | ILA 125,80 | +2,69 % | ILA 123,20 | ILA 134,00 | ILA 123,20 | 3,42M |
| 2026-07-09 | ILA 122,50 | +4,26 % | ILA 120,00 | ILA 128,00 | ILA 118,00 | 3,80M |
| 2026-07-08 | ILA 117,50 | +7,40 % | ILA 110,50 | ILA 117,90 | ILA 109,50 | 2,05M |
| 2026-07-07 | ILA 109,40 | -2,93 % | ILA 112,70 | ILA 115,50 | ILA 109,20 | 799,83K |
| 2026-07-06 | ILA 112,70 | -3,26 % | ILA 115,00 | ILA 119,50 | ILA 112,20 | 1,09M |
| 2026-07-03 | ILA 116,50 | +0,17 % | ILA 120,00 | ILA 120,00 | ILA 114,50 | 605,13K |
| 2026-07-02 | ILA 116,30 | +2,47 % | ILA 115,70 | ILA 116,70 | ILA 111,80 | 961,48K |
| 2026-07-01 | ILA 113,50 | +0,71 % | ILA 112,70 | ILA 116,70 | ILA 109,80 | 1,22M |
| 2026-06-30 | ILA 112,70 | -0,62 % | ILA 117,00 | ILA 126,00 | ILA 112,70 | 3,94M |
| 2026-06-29 | ILA 113,40 | -6,28 % | ILA 113,90 | ILA 119,20 | ILA 112,90 | 1,47M |
| 2026-06-26 | ILA 121,00 | 0,00 % | ILA 121,00 | ILA 121,00 | ILA 121,00 | 0 |
| 2026-06-25 | ILA 121,00 | -4,72 % | ILA 127,00 | ILA 132,20 | ILA 121,00 | 1,88M |
| 2026-06-24 | ILA 127,00 | +0,63 % | ILA 126,20 | ILA 137,00 | ILA 123,00 | 6,46M |
| 2026-06-23 | ILA 126,20 | -2,92 % | ILA 125,00 | ILA 131,50 | ILA 121,40 | 4,36M |
| 2026-06-22 | ILA 130,00 | +17,01 % | ILA 114,80 | ILA 130,00 | ILA 110,10 | 8,47M |
| 2026-06-19 | ILA 111,10 | +3,54 % | ILA 108,50 | ILA 123,10 | ILA 106,40 | 5,93M |
| 2026-06-18 | ILA 107,30 | -5,63 % | ILA 116,10 | ILA 116,10 | ILA 106,00 | 2,80M |
| 2026-06-17 | ILA 113,70 | -4,77 % | ILA 117,60 | ILA 124,90 | ILA 110,00 | 3,31M |
| 2026-06-16 | ILA 119,40 | +0,59 % | ILA 118,70 | ILA 128,40 | ILA 116,00 | 3,35M |
| 2026-06-15 | ILA 118,70 | -14,11 % | ILA 135,00 | ILA 135,00 | ILA 118,00 | 5,46M |
| 2026-06-12 | ILA 138,20 | -10,43 % | ILA 155,50 | ILA 156,60 | ILA 137,00 | 2,62M |
| 2026-06-11 | ILA 154,30 | +2,66 % | ILA 150,30 | ILA 158,60 | ILA 150,00 | 1,54M |
| 2026-06-10 | ILA 150,30 | -0,66 % | ILA 151,30 | ILA 155,50 | ILA 143,00 | 3,17M |
| 2026-06-09 | ILA 151,30 | -7,35 % | ILA 163,30 | ILA 165,10 | ILA 150,50 | 3,69M |
| 2026-06-08 | ILA 163,30 | -1,80 % | ILA 178,50 | ILA 185,00 | ILA 161,10 | 4,34M |
| 2026-06-05 | ILA 166,30 | -0,83 % | ILA 167,70 | ILA 174,00 | ILA 165,70 | 1,06M |
| 2026-06-04 | ILA 167,70 | -6,31 % | ILA 179,00 | ILA 183,00 | ILA 165,40 | 2,64M |
| 2026-06-03 | ILA 179,00 | -3,03 % | ILA 189,00 | ILA 190,00 | ILA 169,90 | 3,15M |
| 2026-06-02 | ILA 184,60 | -3,55 % | ILA 192,00 | ILA 198,20 | ILA 184,00 | 2,22M |
| 2026-06-01 | ILA 191,40 | -7,09 % | ILA 213,00 | ILA 217,00 | ILA 190,50 | 2,86M |
| 2026-05-29 | ILA 206,00 | 0,00 % | ILA 207,00 | ILA 223,30 | ILA 206,00 | 5,22M |
| 2026-05-28 | ILA 206,00 | +6,74 % | ILA 193,00 | ILA 206,60 | ILA 193,00 | 3,45M |