Axon Vision Ltd. AXN
TASE · Israel · Elektronische Technologie
ILA 446,10-3,30 (-0,73 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 449,40 | -0,22 % | ILA 450,40 | ILA 454,00 | ILA 446,10 | 7,43K |
| 2026-09-30 | ILA 450,40 | +2,06 % | ILA 457,00 | ILA 457,00 | ILA 439,90 | 8,67K |
| 2026-09-29 | ILA 441,30 | -1,61 % | ILA 440,00 | ILA 457,90 | ILA 439,00 | 20,19K |
| 2026-09-28 | ILA 448,50 | -4,66 % | ILA 470,40 | ILA 470,40 | ILA 442,10 | 4,73K |
| 2026-09-24 | ILA 470,40 | -4,08 % | ILA 497,00 | ILA 497,00 | ILA 463,10 | 22,65K |
| 2026-09-23 | ILA 490,40 | -3,31 % | ILA 507,20 | ILA 513,70 | ILA 484,30 | 20,11K |
| 2026-09-22 | ILA 507,20 | +1,42 % | ILA 500,10 | ILA 526,00 | ILA 482,10 | 62,21K |
| 2026-09-17 | ILA 500,10 | +11,26 % | ILA 477,00 | ILA 522,40 | ILA 470,00 | 279,58K |
| 2026-09-16 | ILA 449,50 | -6,26 % | ILA 499,90 | ILA 499,90 | ILA 446,00 | 45,52K |
| 2026-09-15 | ILA 479,50 | -5,59 % | ILA 508,00 | ILA 508,00 | ILA 477,60 | 45,11K |
| 2026-09-14 | ILA 507,90 | -2,79 % | ILA 525,00 | ILA 525,00 | ILA 502,50 | 20,81K |
| 2026-09-10 | ILA 522,50 | -0,80 % | ILA 526,70 | ILA 540,00 | ILA 496,50 | 55,34K |
| 2026-09-09 | ILA 526,70 | -2,44 % | ILA 539,90 | ILA 554,80 | ILA 520,00 | 72,45K |
| 2026-09-08 | ILA 539,90 | +2,76 % | ILA 550,00 | ILA 556,60 | ILA 514,90 | 243,72K |
| 2026-09-07 | ILA 525,40 | +21,00 % | ILA 509,00 | ILA 610,00 | ILA 503,00 | 467,56K |
| 2026-09-04 | ILA 434,20 | -2,05 % | ILA 456,90 | ILA 456,90 | ILA 433,00 | 18,00K |
| 2026-09-03 | ILA 443,30 | -1,90 % | ILA 454,00 | ILA 456,80 | ILA 433,10 | 42,23K |
| 2026-09-02 | ILA 451,90 | +1,28 % | ILA 446,20 | ILA 464,90 | ILA 439,90 | 39,97K |
| 2026-09-01 | ILA 446,20 | -4,47 % | ILA 475,00 | ILA 480,00 | ILA 441,00 | 62,08K |
| 2026-08-31 | ILA 467,10 | +0,65 % | ILA 467,40 | ILA 471,40 | ILA 451,30 | 16,53K |
| 2026-08-28 | ILA 464,10 | +3,39 % | ILA 448,90 | ILA 467,00 | ILA 448,90 | 431 |
| 2026-08-27 | ILA 448,90 | +3,74 % | ILA 450,00 | ILA 463,00 | ILA 445,00 | 12,48K |
| 2026-08-26 | ILA 432,70 | -2,26 % | ILA 445,00 | ILA 449,50 | ILA 429,80 | 17,43K |
| 2026-08-25 | ILA 442,70 | -5,41 % | ILA 468,00 | ILA 450,20 | ILA 425,00 | 27,60K |
| 2026-08-24 | ILA 468,00 | -2,48 % | ILA 479,90 | ILA 479,90 | ILA 450,00 | 12,04K |
| 2026-08-21 | ILA 479,90 | -2,22 % | ILA 490,80 | ILA 480,00 | ILA 453,00 | 7,02K |
| 2026-08-20 | ILA 490,80 | -3,67 % | ILA 503,00 | ILA 529,00 | ILA 483,60 | 22,15K |
| 2026-08-19 | ILA 509,50 | -6,77 % | ILA 546,50 | ILA 546,50 | ILA 503,00 | 27,21K |
| 2026-08-18 | ILA 546,50 | +0,13 % | ILA 545,80 | ILA 580,00 | ILA 524,00 | 12,38K |
| 2026-08-17 | ILA 545,80 | -4,16 % | ILA 570,00 | ILA 600,00 | ILA 531,90 | 29,58K |
| 2026-08-14 | ILA 569,50 | +11,32 % | ILA 511,00 | ILA 574,00 | ILA 509,90 | 27,30K |
| 2026-08-13 | ILA 511,60 | -4,53 % | ILA 535,90 | ILA 535,90 | ILA 505,60 | 13,39K |
| 2026-08-12 | ILA 535,90 | -4,78 % | ILA 562,80 | ILA 562,80 | ILA 510,30 | 43,69K |
| 2026-08-11 | ILA 562,80 | -5,22 % | ILA 593,80 | ILA 593,80 | ILA 555,00 | 34,43K |
| 2026-08-10 | ILA 593,80 | -4,10 % | ILA 619,20 | ILA 615,00 | ILA 588,00 | 11,53K |
| 2026-08-06 | ILA 619,20 | +0,44 % | ILA 616,50 | ILA 619,90 | ILA 595,00 | 830 |
| 2026-08-05 | ILA 616,50 | -1,78 % | ILA 627,70 | ILA 632,90 | ILA 606,00 | 5,75K |
| 2026-08-04 | ILA 627,70 | -0,40 % | ILA 633,60 | ILA 633,60 | ILA 619,00 | 18,00K |
| 2026-08-03 | ILA 630,20 | -0,54 % | ILA 633,60 | ILA 639,30 | ILA 628,00 | 6,64K |
| 2026-07-31 | ILA 633,60 | +2,96 % | ILA 639,80 | ILA 639,80 | ILA 615,40 | 6,92K |
| 2026-07-30 | ILA 615,40 | -5,64 % | ILA 650,00 | ILA 650,00 | ILA 606,10 | 27,99K |
| 2026-07-29 | ILA 652,20 | -2,35 % | ILA 667,90 | ILA 681,40 | ILA 626,00 | 20,59K |
| 2026-07-28 | ILA 667,90 | -7,67 % | ILA 700,00 | ILA 700,00 | ILA 660,00 | 48,12K |
| 2026-07-27 | ILA 723,40 | -2,36 % | ILA 740,90 | ILA 740,90 | ILA 685,00 | 40,62K |
| 2026-07-24 | ILA 740,90 | +1,81 % | ILA 727,70 | ILA 750,10 | ILA 690,80 | 13,22K |
| 2026-07-22 | ILA 727,70 | -4,73 % | ILA 782,50 | ILA 782,50 | ILA 724,60 | 56,26K |
| 2026-07-21 | ILA 763,80 | +7,77 % | ILA 708,70 | ILA 790,00 | ILA 708,70 | 118,45K |
| 2026-07-20 | ILA 708,70 | -1,71 % | ILA 721,00 | ILA 740,00 | ILA 655,70 | 114,13K |
| 2026-07-17 | ILA 721,00 | -1,96 % | ILA 735,90 | ILA 758,90 | ILA 698,00 | 66,88K |
| 2026-07-16 | ILA 735,40 | +27,28 % | ILA 693,30 | ILA 759,00 | ILA 670,00 | 269,13K |
| 2026-07-15 | ILA 577,80 | -0,79 % | ILA 582,40 | ILA 580,00 | ILA 538,00 | 16,33K |
| 2026-07-14 | ILA 582,40 | -1,19 % | ILA 589,40 | ILA 590,20 | ILA 560,10 | 6,85K |
| 2026-07-13 | ILA 589,40 | -2,14 % | ILA 602,30 | ILA 602,30 | ILA 585,00 | 21,68K |
| 2026-07-10 | ILA 602,30 | -3,52 % | ILA 624,30 | ILA 625,70 | ILA 600,00 | 19,73K |
| 2026-07-09 | ILA 624,30 | +0,05 % | ILA 624,00 | ILA 631,00 | ILA 616,00 | 17,56K |
| 2026-07-08 | ILA 624,00 | +0,40 % | ILA 621,50 | ILA 628,00 | ILA 615,80 | 4,78K |
| 2026-07-07 | ILA 621,50 | -1,55 % | ILA 631,30 | ILA 636,90 | ILA 615,00 | 5,26K |
| 2026-07-06 | ILA 631,30 | -1,80 % | ILA 642,90 | ILA 643,00 | ILA 628,00 | 9,06K |
| 2026-07-03 | ILA 642,90 | -0,48 % | ILA 646,00 | ILA 650,00 | ILA 630,00 | 1,30K |
| 2026-07-02 | ILA 646,00 | -2,62 % | ILA 663,40 | ILA 694,60 | ILA 615,00 | 12,19K |
| 2026-07-01 | ILA 663,40 | +0,50 % | ILA 660,10 | ILA 679,90 | ILA 658,90 | 13,05K |
| 2026-06-30 | ILA 660,10 | +1,57 % | ILA 650,00 | ILA 688,70 | ILA 646,00 | 28,65K |
| 2026-06-29 | ILA 649,90 | -2,83 % | ILA 668,80 | ILA 668,80 | ILA 636,10 | 25,23K |
| 2026-06-26 | ILA 668,80 | +0,15 % | ILA 667,80 | ILA 669,00 | ILA 667,80 | 3,27K |
| 2026-06-25 | ILA 667,80 | -0,37 % | ILA 670,30 | ILA 732,00 | ILA 659,00 | 46,42K |
| 2026-06-24 | ILA 670,30 | -1,56 % | ILA 700,00 | ILA 700,00 | ILA 645,00 | 20,75K |
| 2026-06-23 | ILA 680,90 | +1,43 % | ILA 671,30 | ILA 705,00 | ILA 671,30 | 28,46K |
| 2026-06-22 | ILA 671,30 | -4,98 % | ILA 706,50 | ILA 706,30 | ILA 666,00 | 17,23K |
| 2026-06-19 | ILA 706,50 | -4,01 % | ILA 736,00 | ILA 731,00 | ILA 700,00 | 7,28K |
| 2026-06-18 | ILA 736,00 | +2,66 % | ILA 680,00 | ILA 740,00 | ILA 660,00 | 64,66K |
| 2026-06-17 | ILA 716,90 | -7,79 % | ILA 777,50 | ILA 770,00 | ILA 700,00 | 14,95K |
| 2026-06-16 | ILA 777,50 | -0,12 % | ILA 778,40 | ILA 778,40 | ILA 740,00 | 19,44K |
| 2026-06-15 | ILA 778,40 | -1,58 % | ILA 806,00 | ILA 815,00 | ILA 750,90 | 61,23K |
| 2026-06-12 | ILA 790,90 | +24,53 % | ILA 655,00 | ILA 860,00 | ILA 655,00 | 93,41K |
| 2026-06-11 | ILA 635,10 | +9,95 % | ILA 577,60 | ILA 644,60 | ILA 571,00 | 97,22K |
| 2026-06-10 | ILA 577,60 | -7,81 % | ILA 603,00 | ILA 603,00 | ILA 576,00 | 26,43K |
| 2026-06-09 | ILA 626,50 | -2,73 % | ILA 644,10 | ILA 644,10 | ILA 610,00 | 51,97K |
| 2026-06-08 | ILA 644,10 | -7,00 % | ILA 692,60 | ILA 700,00 | ILA 620,00 | 90,36K |
| 2026-06-05 | ILA 692,60 | -2,57 % | ILA 700,10 | ILA 711,80 | ILA 675,00 | 27,21K |
| 2026-06-04 | ILA 710,90 | -11,52 % | ILA 803,50 | ILA 790,00 | ILA 707,00 | 72,65K |
| 2026-06-03 | ILA 803,50 | -2,42 % | ILA 823,40 | ILA 825,00 | ILA 794,30 | 12,38K |
| 2026-06-02 | ILA 823,40 | +7,82 % | ILA 808,60 | ILA 840,00 | ILA 788,00 | 158,18K |
| 2026-06-01 | ILA 763,70 | -5,58 % | ILA 808,80 | ILA 808,80 | ILA 753,00 | 29,77K |
| 2026-05-29 | ILA 808,80 | +1,86 % | ILA 794,00 | ILA 822,00 | ILA 794,00 | 18,09K |
| 2026-05-28 | ILA 794,00 | +1,02 % | ILA 786,00 | ILA 814,80 | ILA 786,00 | 33,73K |
| 2026-05-27 | ILA 786,00 | -1,44 % | ILA 797,50 | ILA 820,10 | ILA 780,00 | 41,22K |
| 2026-05-26 | ILA 797,50 | +2,17 % | ILA 780,60 | ILA 829,50 | ILA 780,60 | 27,53K |
| 2026-05-25 | ILA 780,60 | -3,69 % | ILA 810,50 | ILA 810,50 | ILA 766,00 | 55,86K |
| 2026-05-20 | ILA 810,50 | -2,29 % | ILA 829,50 | ILA 829,50 | ILA 783,00 | 20,62K |
| 2026-05-19 | ILA 829,50 | -1,37 % | ILA 841,00 | ILA 869,90 | ILA 820,10 | 46,87K |