El Al Israel Airlines Ltd ELAL
TASE · Israel · Transport
ILA 1.930,00+80,00 (+4,32 %)
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 1.930,00 | +4,32 % | ILA 1.877,00 | ILA 1.936,00 | ILA 1.870,00 | 3,44M |
| 2026-09-30 | ILA 1.850,00 | +7,93 % | ILA 1.740,00 | ILA 1.850,00 | ILA 1.719,00 | 5,44M |
| 2026-09-29 | ILA 1.714,00 | +1,42 % | ILA 1.680,00 | ILA 1.714,00 | ILA 1.680,00 | 1,01M |
| 2026-09-28 | ILA 1.690,00 | +1,14 % | ILA 1.665,00 | ILA 1.694,00 | ILA 1.642,00 | 746,18K |
| 2026-09-25 | ILA 1.671,00 | 0,00 % | ILA 1.671,00 | ILA 1.671,00 | ILA 1.671,00 | 0 |
| 2026-09-24 | ILA 1.671,00 | -2,28 % | ILA 1.709,00 | ILA 1.718,00 | ILA 1.651,00 | 1,53M |
| 2026-09-23 | ILA 1.710,00 | +0,65 % | ILA 1.700,00 | ILA 1.730,00 | ILA 1.694,00 | 1,38M |
| 2026-09-22 | ILA 1.699,00 | +3,91 % | ILA 1.650,00 | ILA 1.699,00 | ILA 1.649,00 | 1,56M |
| 2026-09-21 | ILA 1.635,00 | 0,00 % | ILA 1.635,00 | ILA 1.635,00 | ILA 1.635,00 | 0 |
| 2026-09-18 | ILA 1.635,00 | 0,00 % | ILA 1.635,00 | ILA 1.635,00 | ILA 1.635,00 | 0 |
| 2026-09-17 | ILA 1.635,00 | +0,25 % | ILA 1.631,00 | ILA 1.652,00 | ILA 1.618,00 | 910,15K |
| 2026-09-16 | ILA 1.631,00 | -2,10 % | ILA 1.665,00 | ILA 1.669,00 | ILA 1.615,00 | 1,16M |
| 2026-09-15 | ILA 1.666,00 | +1,28 % | ILA 1.645,00 | ILA 1.675,00 | ILA 1.645,00 | 1,35M |
| 2026-09-14 | ILA 1.645,00 | +0,30 % | ILA 1.649,00 | ILA 1.677,00 | ILA 1.600,00 | 1,35M |
| 2026-09-11 | ILA 1.640,00 | 0,00 % | ILA 1.640,00 | ILA 1.640,00 | ILA 1.640,00 | 0 |
| 2026-09-10 | ILA 1.640,00 | -2,50 % | ILA 1.679,00 | ILA 1.687,00 | ILA 1.639,00 | 746,17K |
| 2026-09-09 | ILA 1.682,00 | +0,84 % | ILA 1.668,00 | ILA 1.698,00 | ILA 1.661,00 | 1,27M |
| 2026-09-08 | ILA 1.668,00 | -1,71 % | ILA 1.697,00 | ILA 1.707,00 | ILA 1.668,00 | 1,29M |
| 2026-09-07 | ILA 1.697,00 | -0,99 % | ILA 1.710,00 | ILA 1.734,00 | ILA 1.688,00 | 965,23K |
| 2026-09-04 | ILA 1.714,00 | -1,32 % | ILA 1.719,00 | ILA 1.740,00 | ILA 1.711,00 | 703,09K |
| 2026-09-03 | ILA 1.737,00 | +0,93 % | ILA 1.720,00 | ILA 1.757,00 | ILA 1.708,00 | 1,37M |
| 2026-09-02 | ILA 1.721,00 | +0,58 % | ILA 1.711,00 | ILA 1.736,00 | ILA 1.701,00 | 1,29M |
| 2026-09-01 | ILA 1.711,00 | +0,35 % | ILA 1.705,00 | ILA 1.734,00 | ILA 1.690,00 | 3,14M |
| 2026-08-31 | ILA 1.705,00 | +0,89 % | ILA 1.689,00 | ILA 1.706,00 | ILA 1.666,00 | 1,27M |
| 2026-08-28 | ILA 1.690,00 | +0,48 % | ILA 1.660,00 | ILA 1.700,00 | ILA 1.660,00 | 880,14K |
| 2026-08-27 | ILA 1.682,00 | -3,05 % | ILA 1.735,00 | ILA 1.735,00 | ILA 1.655,00 | 1,37M |
| 2026-08-26 | ILA 1.735,00 | +2,36 % | ILA 1.695,00 | ILA 1.737,00 | ILA 1.688,00 | 1,38M |
| 2026-08-25 | ILA 1.695,00 | +1,99 % | ILA 1.662,00 | ILA 1.696,00 | ILA 1.649,00 | 1,43M |
| 2026-08-24 | ILA 1.662,00 | +0,91 % | ILA 1.647,00 | ILA 1.666,00 | ILA 1.620,00 | 1,38M |
| 2026-08-21 | ILA 1.647,00 | +2,94 % | ILA 1.600,00 | ILA 1.649,00 | ILA 1.600,00 | 990,97K |
| 2026-08-20 | ILA 1.600,00 | +1,39 % | ILA 1.563,00 | ILA 1.620,00 | ILA 1.562,00 | 956,72K |
| 2026-08-19 | ILA 1.578,00 | -1,50 % | ILA 1.602,00 | ILA 1.613,00 | ILA 1.570,00 | 607,33K |
| 2026-08-18 | ILA 1.602,00 | +0,75 % | ILA 1.589,00 | ILA 1.602,00 | ILA 1.577,00 | 634,85K |
| 2026-08-17 | ILA 1.590,00 | -1,55 % | ILA 1.615,00 | ILA 1.625,00 | ILA 1.590,00 | 862,15K |
| 2026-08-14 | ILA 1.615,00 | -0,43 % | ILA 1.622,00 | ILA 1.626,00 | ILA 1.601,00 | 151,62K |
| 2026-08-13 | ILA 1.622,00 | -0,49 % | ILA 1.645,00 | ILA 1.646,00 | ILA 1.601,00 | 652,47K |
| 2026-08-12 | ILA 1.630,00 | +0,99 % | ILA 1.616,00 | ILA 1.655,00 | ILA 1.601,00 | 1,16M |
| 2026-08-11 | ILA 1.614,00 | +0,06 % | ILA 1.613,00 | ILA 1.627,00 | ILA 1.589,00 | 1,40M |
| 2026-08-10 | ILA 1.613,00 | -0,98 % | ILA 1.613,00 | ILA 1.658,00 | ILA 1.593,00 | 1,80M |
| 2026-08-07 | ILA 1.629,00 | +0,56 % | ILA 1.620,00 | ILA 1.634,00 | ILA 1.601,00 | 572,22K |
| 2026-08-06 | ILA 1.620,00 | -0,92 % | ILA 1.580,00 | ILA 1.643,00 | ILA 1.554,00 | 5,04M |
| 2026-08-05 | ILA 1.635,00 | +15,06 % | ILA 1.544,00 | ILA 1.636,00 | ILA 1.530,00 | 8,37M |
| 2026-08-04 | ILA 1.421,00 | +0,28 % | ILA 1.425,00 | ILA 1.448,00 | ILA 1.394,00 | 1,02M |
| 2026-08-03 | ILA 1.417,00 | +4,27 % | ILA 1.366,00 | ILA 1.423,00 | ILA 1.366,00 | 1,57M |
| 2026-07-31 | ILA 1.359,00 | +1,04 % | ILA 1.345,00 | ILA 1.379,00 | ILA 1.344,00 | 779,95K |
| 2026-07-30 | ILA 1.345,00 | -0,81 % | ILA 1.356,00 | ILA 1.357,00 | ILA 1.321,00 | 1,14M |
| 2026-07-29 | ILA 1.356,00 | +0,22 % | ILA 1.353,00 | ILA 1.370,00 | ILA 1.342,00 | 694,75K |
| 2026-07-28 | ILA 1.353,00 | -0,73 % | ILA 1.363,00 | ILA 1.391,00 | ILA 1.346,00 | 530,91K |
| 2026-07-27 | ILA 1.363,00 | +2,17 % | ILA 1.343,00 | ILA 1.382,00 | ILA 1.343,00 | 1,27M |
| 2026-07-24 | ILA 1.334,00 | -1,19 % | ILA 1.322,00 | ILA 1.354,00 | ILA 1.316,00 | 1,69M |
| 2026-07-22 | ILA 1.350,00 | -0,88 % | ILA 1.362,00 | ILA 1.364,00 | ILA 1.340,00 | 1,05M |
| 2026-07-21 | ILA 1.362,00 | +0,37 % | ILA 1.361,00 | ILA 1.374,00 | ILA 1.350,00 | 711,34K |
| 2026-07-20 | ILA 1.357,00 | -1,81 % | ILA 1.382,00 | ILA 1.391,00 | ILA 1.346,00 | 1,29M |
| 2026-07-17 | ILA 1.382,00 | -1,29 % | ILA 1.400,00 | ILA 1.402,00 | ILA 1.354,00 | 1,01M |
| 2026-07-16 | ILA 1.400,00 | -1,20 % | ILA 1.417,00 | ILA 1.425,00 | ILA 1.390,00 | 703,90K |
| 2026-07-15 | ILA 1.417,00 | +2,46 % | ILA 1.374,00 | ILA 1.417,00 | ILA 1.374,00 | 994,66K |
| 2026-07-14 | ILA 1.383,00 | -2,95 % | ILA 1.415,00 | ILA 1.434,00 | ILA 1.366,00 | 1,25M |
| 2026-07-13 | ILA 1.425,00 | -1,18 % | ILA 1.431,00 | ILA 1.447,00 | ILA 1.412,00 | 1,02M |
| 2026-07-10 | ILA 1.442,00 | -0,48 % | ILA 1.451,00 | ILA 1.476,00 | ILA 1.424,00 | 712,82K |
| 2026-07-09 | ILA 1.449,00 | -0,48 % | ILA 1.456,00 | ILA 1.476,00 | ILA 1.415,00 | 3,87M |
| 2026-07-08 | ILA 1.456,00 | -2,28 % | ILA 1.475,00 | ILA 1.475,00 | ILA 1.413,00 | 2,34M |
| 2026-07-07 | ILA 1.490,00 | -2,42 % | ILA 1.527,00 | ILA 1.527,00 | ILA 1.477,00 | 863,89K |
| 2026-07-06 | ILA 1.527,00 | +2,07 % | ILA 1.509,00 | ILA 1.542,00 | ILA 1.492,00 | 1,69M |
| 2026-07-03 | ILA 1.496,00 | +0,27 % | ILA 1.499,00 | ILA 1.509,00 | ILA 1.477,00 | 338,67K |
| 2026-07-02 | ILA 1.492,00 | +2,54 % | ILA 1.451,00 | ILA 1.499,00 | ILA 1.451,00 | 1,17M |
| 2026-07-01 | ILA 1.455,00 | -1,82 % | ILA 1.482,00 | ILA 1.495,00 | ILA 1.450,00 | 1,06M |
| 2026-06-30 | ILA 1.482,00 | -0,54 % | ILA 1.490,00 | ILA 1.510,00 | ILA 1.444,00 | 1,43M |
| 2026-06-29 | ILA 1.490,00 | -0,73 % | ILA 1.542,00 | ILA 1.555,00 | ILA 1.480,00 | 2,94M |
| 2026-06-26 | ILA 1.501,00 | 0,00 % | ILA 1.501,00 | ILA 1.501,00 | ILA 1.501,00 | 0 |
| 2026-06-25 | ILA 1.501,00 | +4,24 % | ILA 1.436,00 | ILA 1.546,00 | ILA 1.434,00 | 4,66M |
| 2026-06-24 | ILA 1.440,00 | +3,00 % | ILA 1.398,00 | ILA 1.442,00 | ILA 1.366,00 | 3,66M |
| 2026-06-23 | ILA 1.398,00 | +4,95 % | ILA 1.332,00 | ILA 1.400,00 | ILA 1.305,00 | 2,23M |
| 2026-06-22 | ILA 1.332,00 | -1,62 % | ILA 1.354,00 | ILA 1.377,00 | ILA 1.314,00 | 859,60K |
| 2026-06-19 | ILA 1.354,00 | -0,66 % | ILA 1.363,00 | ILA 1.376,00 | ILA 1.337,00 | 1,77M |
| 2026-06-18 | ILA 1.363,00 | +2,10 % | ILA 1.335,00 | ILA 1.402,00 | ILA 1.305,00 | 2,30M |
| 2026-06-17 | ILA 1.335,00 | 0,00 % | ILA 1.337,00 | ILA 1.399,00 | ILA 1.310,00 | 1,71M |
| 2026-06-16 | ILA 1.335,00 | -3,26 % | ILA 1.380,00 | ILA 1.388,00 | ILA 1.330,00 | 982,78K |
| 2026-06-15 | ILA 1.380,00 | +3,60 % | ILA 1.377,00 | ILA 1.423,00 | ILA 1.350,00 | 2,60M |
| 2026-06-12 | ILA 1.332,00 | +4,23 % | ILA 1.309,00 | ILA 1.378,00 | ILA 1.309,00 | 2,44M |
| 2026-06-11 | ILA 1.278,00 | +1,67 % | ILA 1.250,00 | ILA 1.288,00 | ILA 1.236,00 | 1,01M |
| 2026-06-10 | ILA 1.257,00 | -2,18 % | ILA 1.288,00 | ILA 1.299,00 | ILA 1.248,00 | 1,41M |
| 2026-06-09 | ILA 1.285,00 | +2,72 % | ILA 1.260,00 | ILA 1.319,00 | ILA 1.260,00 | 1,31M |
| 2026-06-08 | ILA 1.251,00 | -5,87 % | ILA 1.288,00 | ILA 1.329,00 | ILA 1.229,00 | 2,12M |
| 2026-06-05 | ILA 1.329,00 | +2,07 % | ILA 1.310,00 | ILA 1.329,00 | ILA 1.273,00 | 680,42K |
| 2026-06-04 | ILA 1.302,00 | -0,99 % | ILA 1.315,00 | ILA 1.315,00 | ILA 1.260,00 | 1,46M |
| 2026-06-03 | ILA 1.315,00 | +4,53 % | ILA 1.258,00 | ILA 1.315,00 | ILA 1.239,00 | 1,29M |
| 2026-06-02 | ILA 1.258,00 | -2,10 % | ILA 1.285,00 | ILA 1.311,00 | ILA 1.246,00 | 1,33M |
| 2026-06-01 | ILA 1.285,00 | -4,46 % | ILA 1.346,00 | ILA 1.363,00 | ILA 1.274,00 | 982,30K |
| 2026-05-29 | ILA 1.345,00 | +1,28 % | ILA 1.330,00 | ILA 1.354,00 | ILA 1.317,00 | 2,72M |
| 2026-05-28 | ILA 1.328,00 | -1,70 % | ILA 1.351,00 | ILA 1.366,00 | ILA 1.291,00 | 1,55M |