Strauss Group Ltd STRS
TASE · Israel · Kurzlebige Konsumgüter
ILA 10.740,00-310,00 (-2,81 %)
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 10.740,00 | -2,81 % | ILA 10.970,00 | ILA 10.990,00 | ILA 10.680,00 | 162,26K |
| 2026-09-30 | ILA 11.050,00 | -0,72 % | ILA 11.050,00 | ILA 11.130,00 | ILA 10.900,00 | 81,45K |
| 2026-09-29 | ILA 11.130,00 | -0,36 % | ILA 11.170,00 | ILA 11.170,00 | ILA 11.050,00 | 59,47K |
| 2026-09-28 | ILA 11.170,00 | +0,18 % | ILA 11.150,00 | ILA 11.180,00 | ILA 11.020,00 | 55,66K |
| 2026-09-25 | ILA 11.150,00 | 0,00 % | ILA 11.150,00 | ILA 11.150,00 | ILA 11.150,00 | 0 |
| 2026-09-24 | ILA 11.150,00 | -0,80 % | ILA 11.150,00 | ILA 11.260,00 | ILA 11.070,00 | 131,43K |
| 2026-09-23 | ILA 11.240,00 | +0,81 % | ILA 11.100,00 | ILA 11.260,00 | ILA 11.030,00 | 128,29K |
| 2026-09-22 | ILA 11.150,00 | +2,11 % | ILA 10.920,00 | ILA 11.190,00 | ILA 10.920,00 | 104,01K |
| 2026-09-21 | ILA 10.920,00 | 0,00 % | ILA 10.920,00 | ILA 10.920,00 | ILA 10.920,00 | 0 |
| 2026-09-18 | ILA 10.920,00 | 0,00 % | ILA 10.920,00 | ILA 10.920,00 | ILA 10.920,00 | 0 |
| 2026-09-17 | ILA 10.920,00 | -1,80 % | ILA 11.120,00 | ILA 11.200,00 | ILA 10.900,00 | 135,74K |
| 2026-09-16 | ILA 11.120,00 | -2,37 % | ILA 11.330,00 | ILA 11.380,00 | ILA 11.100,00 | 64,43K |
| 2026-09-15 | ILA 11.390,00 | +0,18 % | ILA 11.480,00 | ILA 11.600,00 | ILA 11.280,00 | 61,47K |
| 2026-09-14 | ILA 11.370,00 | -1,73 % | ILA 11.490,00 | ILA 11.520,00 | ILA 11.280,00 | 85,44K |
| 2026-09-11 | ILA 11.570,00 | 0,00 % | ILA 11.570,00 | ILA 11.570,00 | ILA 11.570,00 | 0 |
| 2026-09-10 | ILA 11.570,00 | -0,43 % | ILA 11.740,00 | ILA 11.740,00 | ILA 11.460,00 | 93,63K |
| 2026-09-09 | ILA 11.620,00 | +2,74 % | ILA 11.270,00 | ILA 11.700,00 | ILA 11.230,00 | 183,61K |
| 2026-09-08 | ILA 11.310,00 | -0,35 % | ILA 11.400,00 | ILA 11.440,00 | ILA 11.140,00 | 93,21K |
| 2026-09-07 | ILA 11.350,00 | -0,44 % | ILA 11.350,00 | ILA 11.370,00 | ILA 11.230,00 | 73,03K |
| 2026-09-04 | ILA 11.400,00 | +0,53 % | ILA 11.340,00 | ILA 11.450,00 | ILA 11.270,00 | 72,15K |
| 2026-09-03 | ILA 11.340,00 | +0,80 % | ILA 11.270,00 | ILA 11.370,00 | ILA 11.170,00 | 173,83K |
| 2026-09-02 | ILA 11.250,00 | -1,83 % | ILA 11.460,00 | ILA 11.460,00 | ILA 11.170,00 | 265,91K |
| 2026-09-01 | ILA 11.460,00 | +1,87 % | ILA 11.170,00 | ILA 11.460,00 | ILA 11.170,00 | 81,72K |
| 2026-08-31 | ILA 11.250,00 | -0,18 % | ILA 11.280,00 | ILA 11.370,00 | ILA 11.190,00 | 83,39K |
| 2026-08-28 | ILA 11.270,00 | -0,18 % | ILA 11.230,00 | ILA 11.320,00 | ILA 11.160,00 | 126,35K |
| 2026-08-27 | ILA 11.290,00 | -1,83 % | ILA 11.500,00 | ILA 11.500,00 | ILA 11.280,00 | 39,13K |
| 2026-08-26 | ILA 11.500,00 | 0,00 % | ILA 11.500,00 | ILA 11.550,00 | ILA 11.400,00 | 105,57K |
| 2026-08-25 | ILA 11.500,00 | -0,09 % | ILA 11.550,00 | ILA 11.550,00 | ILA 11.380,00 | 52,10K |
| 2026-08-24 | ILA 11.510,00 | 0,00 % | ILA 11.550,00 | ILA 11.550,00 | ILA 11.360,00 | 54,19K |
| 2026-08-21 | ILA 11.510,00 | +0,96 % | ILA 11.400,00 | ILA 11.510,00 | ILA 11.240,00 | 42,45K |
| 2026-08-20 | ILA 11.400,00 | +0,80 % | ILA 11.350,00 | ILA 11.500,00 | ILA 11.320,00 | 73,70K |
| 2026-08-19 | ILA 11.310,00 | -1,05 % | ILA 11.330,00 | ILA 11.390,00 | ILA 11.070,00 | 83,84K |
| 2026-08-18 | ILA 11.430,00 | +1,60 % | ILA 11.200,00 | ILA 11.430,00 | ILA 11.110,00 | 59,45K |
| 2026-08-17 | ILA 11.250,00 | -0,53 % | ILA 11.250,00 | ILA 11.410,00 | ILA 11.220,00 | 62,62K |
| 2026-08-14 | ILA 11.310,00 | -0,44 % | ILA 11.430,00 | ILA 11.440,00 | ILA 11.280,00 | 34,48K |
| 2026-08-13 | ILA 11.360,00 | +0,09 % | ILA 11.320,00 | ILA 11.450,00 | ILA 11.230,00 | 66,73K |
| 2026-08-12 | ILA 11.350,00 | +3,09 % | ILA 11.500,00 | ILA 11.710,00 | ILA 11.100,00 | 233,71K |
| 2026-08-11 | ILA 11.010,00 | -0,63 % | ILA 10.940,00 | ILA 11.120,00 | ILA 10.920,00 | 70,44K |
| 2026-08-10 | ILA 11.080,00 | -0,27 % | ILA 11.110,00 | ILA 11.200,00 | ILA 10.970,00 | 92,42K |
| 2026-08-07 | ILA 11.110,00 | +0,36 % | ILA 11.160,00 | ILA 11.220,00 | ILA 10.980,00 | 89,73K |
| 2026-08-06 | ILA 11.070,00 | -3,32 % | ILA 11.300,00 | ILA 11.490,00 | ILA 10.950,00 | 567,40K |
| 2026-08-05 | ILA 11.450,00 | +1,87 % | ILA 11.090,00 | ILA 11.450,00 | ILA 11.090,00 | 169,89K |
| 2026-08-04 | ILA 11.240,00 | -1,75 % | ILA 11.320,00 | ILA 11.330,00 | ILA 11.050,00 | 120,41K |
| 2026-08-03 | ILA 11.440,00 | -1,21 % | ILA 11.470,00 | ILA 11.610,00 | ILA 11.250,00 | 106,15K |
| 2026-07-31 | ILA 11.580,00 | -1,53 % | ILA 11.670,00 | ILA 11.700,00 | ILA 11.470,00 | 71,76K |
| 2026-07-30 | ILA 11.760,00 | +1,29 % | ILA 11.700,00 | ILA 11.840,00 | ILA 11.600,00 | 76,13K |
| 2026-07-29 | ILA 11.610,00 | -2,76 % | ILA 12.020,00 | ILA 12.080,00 | ILA 11.610,00 | 82,80K |
| 2026-07-28 | ILA 11.940,00 | +1,36 % | ILA 11.770,00 | ILA 12.130,00 | ILA 11.760,00 | 91,43K |
| 2026-07-27 | ILA 11.780,00 | +0,26 % | ILA 11.750,00 | ILA 11.960,00 | ILA 11.680,00 | 207,33K |
| 2026-07-24 | ILA 11.750,00 | +1,82 % | ILA 11.690,00 | ILA 11.860,00 | ILA 11.300,00 | 208,58K |
| 2026-07-22 | ILA 11.540,00 | +2,49 % | ILA 11.300,00 | ILA 11.690,00 | ILA 11.270,00 | 80,77K |
| 2026-07-21 | ILA 11.260,00 | +0,09 % | ILA 11.290,00 | ILA 11.490,00 | ILA 11.200,00 | 73,17K |
| 2026-07-20 | ILA 11.250,00 | +0,63 % | ILA 11.180,00 | ILA 11.330,00 | ILA 11.110,00 | 205,11K |
| 2026-07-17 | ILA 11.180,00 | 0,00 % | ILA 11.180,00 | ILA 11.210,00 | ILA 11.000,00 | 56,90K |
| 2026-07-16 | ILA 11.180,00 | -0,27 % | ILA 11.320,00 | ILA 11.400,00 | ILA 11.140,00 | 167,24K |
| 2026-07-15 | ILA 11.210,00 | +1,63 % | ILA 11.010,00 | ILA 11.240,00 | ILA 11.010,00 | 337,01K |
| 2026-07-14 | ILA 11.030,00 | -0,63 % | ILA 11.040,00 | ILA 11.110,00 | ILA 10.790,00 | 207,51K |
| 2026-07-13 | ILA 11.100,00 | +0,27 % | ILA 11.040,00 | ILA 11.130,00 | ILA 10.820,00 | 84,29K |
| 2026-07-10 | ILA 11.070,00 | -1,34 % | ILA 11.170,00 | ILA 11.290,00 | ILA 11.030,00 | 49,85K |
| 2026-07-09 | ILA 11.220,00 | -0,71 % | ILA 11.270,00 | ILA 11.410,00 | ILA 11.130,00 | 124,49K |
| 2026-07-08 | ILA 11.300,00 | -1,40 % | ILA 11.460,00 | ILA 11.460,00 | ILA 11.130,00 | 94,34K |
| 2026-07-07 | ILA 11.460,00 | -1,21 % | ILA 11.630,00 | ILA 11.730,00 | ILA 11.210,00 | 325,69K |
| 2026-07-06 | ILA 11.600,00 | -1,02 % | ILA 11.750,00 | ILA 11.950,00 | ILA 11.600,00 | 96,37K |
| 2026-07-03 | ILA 11.720,00 | -0,26 % | ILA 11.800,00 | ILA 11.860,00 | ILA 11.680,00 | 45,81K |
| 2026-07-02 | ILA 11.750,00 | +1,47 % | ILA 11.510,00 | ILA 11.800,00 | ILA 11.510,00 | 142,20K |
| 2026-07-01 | ILA 11.580,00 | +0,70 % | ILA 11.480,00 | ILA 11.650,00 | ILA 11.450,00 | 104,88K |
| 2026-06-30 | ILA 11.500,00 | -1,12 % | ILA 11.600,00 | ILA 11.660,00 | ILA 11.430,00 | 156,49K |
| 2026-06-29 | ILA 11.630,00 | +0,09 % | ILA 11.590,00 | ILA 11.850,00 | ILA 11.580,00 | 96,05K |
| 2026-06-26 | ILA 11.620,00 | 0,00 % | ILA 11.620,00 | ILA 11.620,00 | ILA 11.620,00 | 0 |
| 2026-06-25 | ILA 11.620,00 | -0,26 % | ILA 11.610,00 | ILA 11.750,00 | ILA 11.570,00 | 258,30K |
| 2026-06-24 | ILA 11.650,00 | +0,52 % | ILA 11.740,00 | ILA 11.780,00 | ILA 11.530,00 | 125,35K |
| 2026-06-23 | ILA 11.590,00 | +0,70 % | ILA 11.390,00 | ILA 11.710,00 | ILA 11.320,00 | 119,36K |
| 2026-06-22 | ILA 11.510,00 | -2,04 % | ILA 11.810,00 | ILA 11.880,00 | ILA 11.510,00 | 103,83K |
| 2026-06-19 | ILA 11.750,00 | -0,76 % | ILA 11.790,00 | ILA 11.950,00 | ILA 11.710,00 | 93,71K |
| 2026-06-18 | ILA 11.840,00 | +0,34 % | ILA 11.800,00 | ILA 12.040,00 | ILA 11.570,00 | 118,58K |
| 2026-06-17 | ILA 11.800,00 | -1,17 % | ILA 11.940,00 | ILA 12.060,00 | ILA 11.720,00 | 165,39K |
| 2026-06-16 | ILA 11.940,00 | -0,50 % | ILA 11.880,00 | ILA 12.130,00 | ILA 11.810,00 | 69,02K |
| 2026-06-15 | ILA 12.000,00 | -2,44 % | ILA 12.350,00 | ILA 12.380,00 | ILA 11.900,00 | 151,61K |
| 2026-06-12 | ILA 12.300,00 | +0,90 % | ILA 12.290,00 | ILA 12.350,00 | ILA 12.200,00 | 35,47K |
| 2026-06-11 | ILA 12.190,00 | +1,41 % | ILA 12.020,00 | ILA 12.250,00 | ILA 11.960,00 | 77,23K |
| 2026-06-10 | ILA 12.020,00 | 0,00 % | ILA 11.880,00 | ILA 12.220,00 | ILA 11.880,00 | 194,51K |
| 2026-06-09 | ILA 12.020,00 | -1,31 % | ILA 12.180,00 | ILA 12.280,00 | ILA 11.670,00 | 539,75K |
| 2026-06-08 | ILA 12.180,00 | +4,19 % | ILA 11.440,00 | ILA 12.230,00 | ILA 11.440,00 | 127,35K |
| 2026-06-05 | ILA 11.690,00 | -0,93 % | ILA 11.850,00 | ILA 11.880,00 | ILA 11.560,00 | 62,66K |
| 2026-06-04 | ILA 11.800,00 | -1,17 % | ILA 11.980,00 | ILA 12.000,00 | ILA 11.550,00 | 142,39K |
| 2026-06-03 | ILA 11.940,00 | +0,34 % | ILA 11.800,00 | ILA 12.030,00 | ILA 11.770,00 | 99,30K |
| 2026-06-02 | ILA 11.900,00 | -1,73 % | ILA 12.050,00 | ILA 12.200,00 | ILA 11.780,00 | 81,53K |
| 2026-06-01 | ILA 12.110,00 | -0,08 % | ILA 12.120,00 | ILA 12.410,00 | ILA 12.020,00 | 253,09K |
| 2026-05-29 | ILA 12.120,00 | -1,94 % | ILA 12.360,00 | ILA 12.480,00 | ILA 12.020,00 | 162,72K |
| 2026-05-28 | ILA 12.360,00 | -1,12 % | ILA 12.490,00 | ILA 12.570,00 | ILA 12.140,00 | 101,27K |