Kardan Israel Ltd KRDI
TASE · Israel · Langlebige Konsumgüter
ILA 541,10-11,60 (-2,10 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 552,70 | +4,30 % | ILA 529,90 | ILA 556,40 | ILA 529,40 | 6,64K |
| 2026-09-29 | ILA 529,90 | +0,17 % | ILA 529,00 | ILA 547,70 | ILA 527,90 | 5,96K |
| 2026-09-28 | ILA 529,00 | -1,08 % | ILA 534,80 | ILA 535,00 | ILA 526,60 | 14,96K |
| 2026-09-25 | ILA 534,80 | 0,00 % | ILA 534,80 | ILA 534,80 | ILA 534,80 | 0 |
| 2026-09-24 | ILA 534,80 | -1,93 % | ILA 545,30 | ILA 551,90 | ILA 525,10 | 5,65K |
| 2026-09-23 | ILA 545,30 | -0,20 % | ILA 546,40 | ILA 555,80 | ILA 535,50 | 1,98K |
| 2026-09-22 | ILA 546,40 | +0,31 % | ILA 544,70 | ILA 556,90 | ILA 541,50 | 7,19K |
| 2026-09-21 | ILA 544,70 | 0,00 % | ILA 544,70 | ILA 544,70 | ILA 544,70 | 0 |
| 2026-09-18 | ILA 544,70 | 0,00 % | ILA 544,70 | ILA 544,70 | ILA 544,70 | 0 |
| 2026-09-17 | ILA 544,70 | -0,02 % | ILA 544,80 | ILA 560,60 | ILA 531,00 | 13,60K |
| 2026-09-16 | ILA 544,80 | +0,29 % | ILA 531,20 | ILA 550,00 | ILA 531,20 | 12,45K |
| 2026-09-15 | ILA 543,20 | -2,35 % | ILA 556,30 | ILA 558,00 | ILA 529,20 | 6,23K |
| 2026-09-14 | ILA 556,30 | -1,28 % | ILA 555,10 | ILA 562,50 | ILA 542,70 | 11,35K |
| 2026-09-11 | ILA 563,50 | 0,00 % | ILA 563,50 | ILA 563,50 | ILA 563,50 | 0 |
| 2026-09-10 | ILA 563,50 | -3,25 % | ILA 582,40 | ILA 575,00 | ILA 555,10 | 7,79K |
| 2026-09-09 | ILA 582,40 | -3,42 % | ILA 603,00 | ILA 603,00 | ILA 565,00 | 15,20K |
| 2026-09-08 | ILA 603,00 | -0,53 % | ILA 606,20 | ILA 619,70 | ILA 593,20 | 1,52K |
| 2026-09-07 | ILA 606,20 | -0,62 % | ILA 610,00 | ILA 616,30 | ILA 582,00 | 9,69K |
| 2026-09-04 | ILA 610,00 | -1,25 % | ILA 620,70 | ILA 620,70 | ILA 605,10 | 5,65K |
| 2026-09-03 | ILA 617,70 | -1,03 % | ILA 624,10 | ILA 634,80 | ILA 605,20 | 19,06K |
| 2026-09-02 | ILA 624,10 | +0,21 % | ILA 622,80 | ILA 635,00 | ILA 605,50 | 20,06K |
| 2026-09-01 | ILA 622,80 | +7,03 % | ILA 556,00 | ILA 635,00 | ILA 556,00 | 39,04K |
| 2026-08-31 | ILA 581,90 | +2,32 % | ILA 568,70 | ILA 595,00 | ILA 554,00 | 22,57K |
| 2026-08-28 | ILA 568,70 | +2,10 % | ILA 557,00 | ILA 575,00 | ILA 555,80 | 9,50K |
| 2026-08-27 | ILA 557,00 | +7,55 % | ILA 517,90 | ILA 575,00 | ILA 515,00 | 253,83K |
| 2026-08-26 | ILA 517,90 | -1,05 % | ILA 523,40 | ILA 523,40 | ILA 514,70 | 4,04K |
| 2026-08-25 | ILA 523,40 | -0,63 % | ILA 526,70 | ILA 525,00 | ILA 519,10 | 2,07K |
| 2026-08-24 | ILA 526,70 | +0,19 % | ILA 525,70 | ILA 528,30 | ILA 520,00 | 18,08K |
| 2026-08-21 | ILA 525,70 | -0,08 % | ILA 526,10 | ILA 538,30 | ILA 519,70 | 5,18K |
| 2026-08-20 | ILA 526,10 | +2,18 % | ILA 510,60 | ILA 533,00 | ILA 510,50 | 46,12K |
| 2026-08-19 | ILA 514,90 | -2,24 % | ILA 526,70 | ILA 547,20 | ILA 510,00 | 12,90K |
| 2026-08-18 | ILA 526,70 | -3,87 % | ILA 547,90 | ILA 544,40 | ILA 524,80 | 12,21K |
| 2026-08-17 | ILA 547,90 | -0,38 % | ILA 550,00 | ILA 550,30 | ILA 540,00 | 5,50K |
| 2026-08-14 | ILA 550,00 | +0,62 % | ILA 546,60 | ILA 552,00 | ILA 546,60 | 4,03K |
| 2026-08-13 | ILA 546,60 | -3,17 % | ILA 564,50 | ILA 569,90 | ILA 533,80 | 9,02K |
| 2026-08-12 | ILA 564,50 | +0,43 % | ILA 562,10 | ILA 575,80 | ILA 554,80 | 5,85K |
| 2026-08-11 | ILA 562,10 | -3,54 % | ILA 582,70 | ILA 571,00 | ILA 557,00 | 13,33K |
| 2026-08-10 | ILA 582,70 | +3,70 % | ILA 561,90 | ILA 592,00 | ILA 552,10 | 16,59K |
| 2026-08-07 | ILA 561,90 | +1,24 % | ILA 552,10 | ILA 574,30 | ILA 552,00 | 2,08K |
| 2026-08-06 | ILA 555,00 | -3,02 % | ILA 572,30 | ILA 573,00 | ILA 552,70 | 41,08K |
| 2026-08-05 | ILA 572,30 | -1,19 % | ILA 579,20 | ILA 579,20 | ILA 555,60 | 14,73K |
| 2026-08-04 | ILA 579,20 | -0,87 % | ILA 584,30 | ILA 584,30 | ILA 570,00 | 18,18K |
| 2026-08-03 | ILA 584,30 | -2,68 % | ILA 600,40 | ILA 600,40 | ILA 574,00 | 15,48K |
| 2026-07-31 | ILA 600,40 | +5,35 % | ILA 569,90 | ILA 605,00 | ILA 569,90 | 65,84K |
| 2026-07-30 | ILA 569,90 | -2,90 % | ILA 586,90 | ILA 586,90 | ILA 539,20 | 35,81K |
| 2026-07-29 | ILA 586,90 | -0,25 % | ILA 583,80 | ILA 588,40 | ILA 567,00 | 19,98K |
| 2026-07-28 | ILA 588,40 | +0,44 % | ILA 585,80 | ILA 599,10 | ILA 585,80 | 15,25K |
| 2026-07-27 | ILA 585,80 | +1,24 % | ILA 578,60 | ILA 629,00 | ILA 578,60 | 40,63K |
| 2026-07-24 | ILA 578,60 | +3,65 % | ILA 558,20 | ILA 588,90 | ILA 551,20 | 10,52K |
| 2026-07-22 | ILA 558,20 | +4,55 % | ILA 537,90 | ILA 564,10 | ILA 510,00 | 47,78K |
| 2026-07-21 | ILA 533,90 | +0,85 % | ILA 529,40 | ILA 542,00 | ILA 529,00 | 24,31K |
| 2026-07-20 | ILA 529,40 | -4,53 % | ILA 554,50 | ILA 578,20 | ILA 522,20 | 32,93K |
| 2026-07-17 | ILA 554,50 | +0,74 % | ILA 550,40 | ILA 558,20 | ILA 546,00 | 42,29K |
| 2026-07-16 | ILA 550,40 | +0,75 % | ILA 546,30 | ILA 568,30 | ILA 546,30 | 29,66K |
| 2026-07-15 | ILA 546,30 | +0,48 % | ILA 543,70 | ILA 574,50 | ILA 535,00 | 11,13K |
| 2026-07-14 | ILA 543,70 | +0,09 % | ILA 543,20 | ILA 550,50 | ILA 542,80 | 7,11K |
| 2026-07-13 | ILA 543,20 | -1,74 % | ILA 552,80 | ILA 552,80 | ILA 535,10 | 16,81K |
| 2026-07-10 | ILA 552,80 | +0,49 % | ILA 550,10 | ILA 572,90 | ILA 545,00 | 17,63K |
| 2026-07-09 | ILA 550,10 | -1,47 % | ILA 555,50 | ILA 558,00 | ILA 545,50 | 33,69K |
| 2026-07-08 | ILA 558,30 | -0,27 % | ILA 555,50 | ILA 589,80 | ILA 555,50 | 10,30K |
| 2026-07-07 | ILA 559,80 | -2,20 % | ILA 572,40 | ILA 572,40 | ILA 557,50 | 25,09K |
| 2026-07-06 | ILA 572,40 | -4,12 % | ILA 597,00 | ILA 597,00 | ILA 563,10 | 313,95K |
| 2026-07-03 | ILA 597,00 | -2,20 % | ILA 610,40 | ILA 610,40 | ILA 582,80 | 22,27K |
| 2026-07-02 | ILA 610,40 | -3,02 % | ILA 610,00 | ILA 640,00 | ILA 605,20 | 15,79K |
| 2026-07-01 | ILA 629,40 | -2,68 % | ILA 646,70 | ILA 655,00 | ILA 600,00 | 22,35K |
| 2026-06-30 | ILA 646,70 | +2,90 % | ILA 628,50 | ILA 670,00 | ILA 610,00 | 23,07K |
| 2026-06-29 | ILA 628,50 | +5,35 % | ILA 579,00 | ILA 633,30 | ILA 579,00 | 26,22K |
| 2026-06-26 | ILA 596,60 | 0,00 % | ILA 596,60 | ILA 596,60 | ILA 596,60 | 0 |
| 2026-06-25 | ILA 596,60 | -1,09 % | ILA 590,10 | ILA 640,00 | ILA 590,00 | 21,80K |
| 2026-06-24 | ILA 603,20 | -2,28 % | ILA 623,60 | ILA 624,10 | ILA 590,00 | 7,27K |
| 2026-06-23 | ILA 617,30 | -1,97 % | ILA 629,70 | ILA 629,70 | ILA 600,00 | 16,92K |
| 2026-06-22 | ILA 629,70 | -1,21 % | ILA 637,40 | ILA 646,40 | ILA 615,20 | 23,95K |
| 2026-06-19 | ILA 637,40 | +2,81 % | ILA 659,90 | ILA 660,00 | ILA 629,00 | 21,76K |
| 2026-06-18 | ILA 620,00 | +8,11 % | ILA 573,50 | ILA 630,00 | ILA 555,00 | 36,33K |
| 2026-06-17 | ILA 573,50 | -9,50 % | ILA 633,70 | ILA 633,70 | ILA 570,00 | 82,78K |
| 2026-06-16 | ILA 633,70 | -5,62 % | ILA 671,40 | ILA 686,60 | ILA 624,80 | 62,30K |
| 2026-06-15 | ILA 671,40 | +0,27 % | ILA 669,60 | ILA 690,00 | ILA 661,10 | 49,40K |
| 2026-06-12 | ILA 669,60 | +6,30 % | ILA 634,60 | ILA 675,00 | ILA 634,60 | 56,42K |
| 2026-06-11 | ILA 629,90 | -1,69 % | ILA 660,00 | ILA 660,00 | ILA 628,00 | 38,94K |
| 2026-06-10 | ILA 640,70 | -8,01 % | ILA 681,10 | ILA 681,30 | ILA 630,00 | 99,72K |
| 2026-06-09 | ILA 696,50 | +0,06 % | ILA 720,00 | ILA 720,00 | ILA 680,10 | 59,71K |
| 2026-06-08 | ILA 696,10 | -0,56 % | ILA 668,00 | ILA 712,50 | ILA 660,00 | 60,48K |
| 2026-06-05 | ILA 700,00 | -2,25 % | ILA 716,10 | ILA 716,10 | ILA 696,10 | 49,42K |
| 2026-06-04 | ILA 716,10 | -7,64 % | ILA 799,90 | ILA 799,90 | ILA 701,00 | 181,94K |
| 2026-06-03 | ILA 775,30 | -4,22 % | ILA 817,00 | ILA 824,90 | ILA 761,00 | 64,08K |
| 2026-06-02 | ILA 809,50 | +8,99 % | ILA 742,70 | ILA 814,90 | ILA 737,10 | 135,64K |
| 2026-06-01 | ILA 742,70 | -0,55 % | ILA 770,00 | ILA 795,00 | ILA 737,00 | 140,49K |
| 2026-05-29 | ILA 746,80 | +5,79 % | ILA 728,00 | ILA 758,00 | ILA 720,00 | 53,17K |
| 2026-05-28 | ILA 705,90 | -3,12 % | ILA 728,60 | ILA 734,90 | ILA 700,00 | 64,16K |
| 2026-05-27 | ILA 728,60 | +4,74 % | ILA 690,60 | ILA 750,00 | ILA 663,00 | 251,74K |