Sonovia Ltd. SONO
TASE · Israel · Gesundheitstechnologie
ILA 38,50-0,30 (-0,77 %)
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 38,80 | 0,00 % | ILA 38,80 | ILA 38,80 | ILA 38,80 | 0 |
| 2026-09-29 | ILA 38,80 | 0,00 % | ILA 38,80 | ILA 38,80 | ILA 38,70 | 3,87K |
| 2026-09-28 | ILA 38,80 | -1,27 % | ILA 39,30 | ILA 39,10 | ILA 38,40 | 15,33K |
| 2026-09-25 | ILA 39,30 | 0,00 % | ILA 39,30 | ILA 39,30 | ILA 39,30 | 0 |
| 2026-09-24 | ILA 39,30 | -4,15 % | ILA 40,00 | ILA 40,00 | ILA 38,50 | 36,59K |
| 2026-09-23 | ILA 41,00 | 0,00 % | ILA 41,00 | ILA 41,20 | ILA 40,30 | 37,73K |
| 2026-09-22 | ILA 41,00 | -13,68 % | ILA 47,50 | ILA 46,20 | ILA 39,30 | 171,50K |
| 2026-09-21 | ILA 47,50 | 0,00 % | ILA 47,50 | ILA 47,50 | ILA 47,50 | 0 |
| 2026-09-18 | ILA 47,50 | 0,00 % | ILA 47,50 | ILA 47,50 | ILA 47,50 | 0 |
| 2026-09-17 | ILA 47,50 | 0,00 % | ILA 47,50 | ILA 47,50 | ILA 47,50 | 0 |
| 2026-09-16 | ILA 47,50 | +1,28 % | ILA 46,90 | ILA 47,90 | ILA 47,90 | 2,50K |
| 2026-09-15 | ILA 46,90 | 0,00 % | ILA 46,90 | ILA 46,90 | ILA 46,90 | 0 |
| 2026-09-14 | ILA 46,90 | +6,83 % | ILA 44,90 | ILA 47,90 | ILA 44,90 | 34,13K |
| 2026-09-11 | ILA 43,90 | 0,00 % | ILA 43,90 | ILA 43,90 | ILA 43,90 | 0 |
| 2026-09-10 | ILA 43,90 | -2,66 % | ILA 45,10 | ILA 44,20 | ILA 43,20 | 7,43K |
| 2026-09-09 | ILA 45,10 | 0,00 % | ILA 45,10 | ILA 45,20 | ILA 45,10 | 5,00K |
| 2026-09-08 | ILA 45,10 | +0,67 % | ILA 44,80 | ILA 45,30 | ILA 44,80 | 31,13K |
| 2026-09-07 | ILA 44,80 | -0,67 % | ILA 45,10 | ILA 45,20 | ILA 44,00 | 3,50K |
| 2026-09-04 | ILA 45,10 | -0,66 % | ILA 45,40 | ILA 45,50 | ILA 44,80 | 2,50K |
| 2026-09-03 | ILA 45,40 | -3,81 % | ILA 47,20 | ILA 45,40 | ILA 45,40 | 7,73K |
| 2026-09-02 | ILA 47,20 | -2,88 % | ILA 48,60 | ILA 50,00 | ILA 43,20 | 67,42K |
| 2026-09-01 | ILA 48,60 | -1,62 % | ILA 50,40 | ILA 50,40 | ILA 48,20 | 33,44K |
| 2026-08-31 | ILA 49,40 | +8,10 % | ILA 45,70 | ILA 49,40 | ILA 49,30 | 6,38K |
| 2026-08-28 | ILA 45,70 | +3,39 % | ILA 44,20 | ILA 45,80 | ILA 45,70 | 9,70K |
| 2026-08-27 | ILA 44,20 | +0,45 % | ILA 44,00 | ILA 46,00 | ILA 44,00 | 5,00K |
| 2026-08-26 | ILA 44,00 | -1,35 % | ILA 44,60 | ILA 44,80 | ILA 42,30 | 47,53K |
| 2026-08-25 | ILA 44,60 | +0,22 % | ILA 44,50 | ILA 45,10 | ILA 44,30 | 28,09K |
| 2026-08-24 | ILA 44,50 | -2,63 % | ILA 45,70 | ILA 45,00 | ILA 44,40 | 7,00K |
| 2026-08-21 | ILA 45,70 | 0,00 % | ILA 45,70 | ILA 45,70 | ILA 45,70 | 0 |
| 2026-08-20 | ILA 45,70 | 0,00 % | ILA 45,70 | ILA 45,70 | ILA 45,70 | 0 |
| 2026-08-19 | ILA 45,70 | -5,19 % | ILA 48,20 | ILA 47,30 | ILA 44,70 | 64,83K |
| 2026-08-18 | ILA 48,20 | 0,00 % | ILA 48,30 | ILA 48,30 | ILA 48,30 | 100 |
| 2026-08-17 | ILA 48,20 | +1,05 % | ILA 48,60 | ILA 48,70 | ILA 48,60 | 2,10K |
| 2026-08-14 | ILA 47,70 | 0,00 % | ILA 47,70 | ILA 47,70 | ILA 47,70 | 0 |
| 2026-08-13 | ILA 47,70 | +0,21 % | ILA 47,60 | ILA 47,90 | ILA 47,50 | 5,15K |
| 2026-08-12 | ILA 47,60 | -0,42 % | ILA 47,80 | ILA 50,00 | ILA 46,20 | 42,29K |
| 2026-08-11 | ILA 47,80 | +3,46 % | ILA 46,20 | ILA 49,80 | ILA 46,90 | 49,31K |
| 2026-08-10 | ILA 46,20 | 0,00 % | ILA 47,90 | ILA 47,90 | ILA 46,20 | 10,61K |
| 2026-08-07 | ILA 46,20 | 0,00 % | ILA 46,30 | ILA 46,30 | ILA 46,30 | 100 |
| 2026-08-06 | ILA 46,20 | -2,33 % | ILA 47,30 | ILA 46,40 | ILA 44,40 | 11,22K |
| 2026-08-05 | ILA 47,30 | +0,85 % | ILA 46,90 | ILA 47,90 | ILA 46,90 | 3,53K |
| 2026-08-04 | ILA 46,90 | +3,08 % | ILA 45,50 | ILA 48,60 | ILA 48,60 | 2,00K |
| 2026-08-03 | ILA 45,50 | -2,15 % | ILA 45,50 | ILA 45,50 | ILA 45,50 | 9,82K |
| 2026-07-31 | ILA 46,50 | +0,22 % | ILA 46,40 | ILA 46,50 | ILA 46,50 | 5,00K |
| 2026-07-30 | ILA 46,40 | +1,09 % | ILA 45,90 | ILA 47,90 | ILA 47,90 | 950 |
| 2026-07-29 | ILA 45,90 | +0,44 % | ILA 45,70 | ILA 46,80 | ILA 45,70 | 26,91K |
| 2026-07-28 | ILA 45,70 | -0,44 % | ILA 45,90 | ILA 45,90 | ILA 45,50 | 44,77K |
| 2026-07-27 | ILA 45,90 | -4,97 % | ILA 49,40 | ILA 49,40 | ILA 44,10 | 45,51K |
| 2026-07-24 | ILA 48,30 | +1,68 % | ILA 48,50 | ILA 48,50 | ILA 48,50 | 3,00K |
| 2026-07-22 | ILA 47,50 | +1,93 % | ILA 47,50 | ILA 47,50 | ILA 47,50 | 7,13K |
| 2026-07-21 | ILA 46,60 | +3,79 % | ILA 45,30 | ILA 50,00 | ILA 45,30 | 45,95K |
| 2026-07-20 | ILA 44,90 | -9,11 % | ILA 49,40 | ILA 47,00 | ILA 43,50 | 100,39K |
| 2026-07-17 | ILA 49,40 | 0,00 % | ILA 49,40 | ILA 49,40 | ILA 49,40 | 0 |
| 2026-07-16 | ILA 49,40 | +3,78 % | ILA 47,60 | ILA 51,40 | ILA 47,00 | 55,25K |
| 2026-07-15 | ILA 47,60 | +0,85 % | ILA 47,20 | ILA 51,00 | ILA 46,20 | 85,45K |
| 2026-07-14 | ILA 47,20 | 0,00 % | ILA 47,20 | ILA 49,70 | ILA 45,20 | 50,40K |
| 2026-07-13 | ILA 47,20 | -0,42 % | ILA 47,40 | ILA 47,70 | ILA 45,10 | 53,49K |
| 2026-07-10 | ILA 47,40 | -3,46 % | ILA 49,10 | ILA 49,10 | ILA 45,10 | 26,08K |
| 2026-07-09 | ILA 49,10 | -2,77 % | ILA 50,50 | ILA 50,20 | ILA 48,50 | 25,52K |
| 2026-07-08 | ILA 50,50 | -5,08 % | ILA 53,20 | ILA 52,30 | ILA 49,90 | 10,89K |
| 2026-07-07 | ILA 53,20 | -16,48 % | ILA 63,70 | ILA 63,80 | ILA 51,50 | 191,03K |
| 2026-07-06 | ILA 63,70 | -2,60 % | ILA 65,40 | ILA 64,20 | ILA 62,20 | 34,09K |
| 2026-07-03 | ILA 65,40 | -10,41 % | ILA 69,00 | ILA 73,40 | ILA 62,00 | 156,82K |
| 2026-07-02 | ILA 73,00 | +20,86 % | ILA 69,90 | ILA 82,00 | ILA 64,20 | 877,48K |
| 2026-07-01 | ILA 60,40 | +15,05 % | ILA 63,00 | ILA 71,00 | ILA 58,00 | 385,60K |
| 2026-06-30 | ILA 52,50 | -2,05 % | ILA 53,60 | ILA 54,10 | ILA 50,20 | 3,80K |
| 2026-06-29 | ILA 53,60 | +1,32 % | ILA 53,70 | ILA 53,70 | ILA 53,70 | 4,00K |
| 2026-06-26 | ILA 52,90 | 0,00 % | ILA 52,90 | ILA 52,90 | ILA 52,90 | 0 |
| 2026-06-25 | ILA 52,90 | +3,73 % | ILA 52,20 | ILA 53,50 | ILA 52,20 | 36,87K |
| 2026-06-24 | ILA 51,00 | +1,59 % | ILA 50,20 | ILA 53,10 | ILA 49,90 | 21,57K |
| 2026-06-23 | ILA 50,20 | 0,00 % | ILA 50,20 | ILA 50,20 | ILA 50,20 | 0 |
| 2026-06-22 | ILA 50,20 | 0,00 % | ILA 50,20 | ILA 50,20 | ILA 50,20 | 0 |
| 2026-06-19 | ILA 50,20 | +3,72 % | ILA 48,40 | ILA 51,30 | ILA 49,50 | 6,32K |
| 2026-06-18 | ILA 48,40 | +5,68 % | ILA 45,80 | ILA 49,40 | ILA 46,90 | 33,95K |
| 2026-06-17 | ILA 45,80 | -0,65 % | ILA 46,10 | ILA 46,10 | ILA 45,00 | 57,07K |
| 2026-06-16 | ILA 46,10 | +0,22 % | ILA 46,00 | ILA 49,90 | ILA 41,40 | 169,70K |
| 2026-06-15 | ILA 46,00 | -7,07 % | ILA 49,50 | ILA 46,00 | ILA 46,00 | 114,21K |
| 2026-06-12 | ILA 49,50 | -1,98 % | ILA 51,60 | ILA 51,60 | ILA 49,30 | 16,81K |
| 2026-06-11 | ILA 50,50 | +1,41 % | ILA 49,80 | ILA 50,60 | ILA 50,50 | 4,50K |
| 2026-06-10 | ILA 49,80 | +1,01 % | ILA 49,30 | ILA 52,30 | ILA 49,00 | 141,58K |
| 2026-06-09 | ILA 49,30 | +2,49 % | ILA 48,10 | ILA 50,50 | ILA 48,30 | 35,60K |
| 2026-06-08 | ILA 48,10 | -0,41 % | ILA 48,30 | ILA 48,10 | ILA 48,10 | 15,00K |
| 2026-06-05 | ILA 48,30 | -0,41 % | ILA 48,50 | ILA 48,30 | ILA 48,30 | 14,00K |
| 2026-06-04 | ILA 48,50 | -4,72 % | ILA 50,90 | ILA 51,80 | ILA 47,80 | 52,09K |
| 2026-06-03 | ILA 50,90 | +2,41 % | ILA 49,70 | ILA 51,90 | ILA 50,10 | 37,71K |
| 2026-06-02 | ILA 49,70 | +4,85 % | ILA 47,40 | ILA 50,20 | ILA 49,00 | 12,39K |
| 2026-06-01 | ILA 47,40 | +2,82 % | ILA 46,10 | ILA 48,80 | ILA 46,90 | 29,10K |
| 2026-05-29 | ILA 46,10 | -2,74 % | ILA 47,40 | ILA 47,90 | ILA 45,30 | 43,19K |
| 2026-05-28 | ILA 47,40 | -9,02 % | ILA 52,10 | ILA 50,40 | ILA 47,00 | 119,18K |
| 2026-05-27 | ILA 52,10 | 0,00 % | ILA 52,10 | ILA 52,10 | ILA 52,10 | 0 |