Solactive GBS Israel Large

SILLMCN
🏛️ Deutschland →
1,945.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1,305.59 1,306.85 1,302.44 1,304.32 0.0M
2021-12-30 1,303.75 1,309.60 1,297.13 1,305.57 0.0M
2021-12-29 1,306.50 1,312.65 1,299.55 1,303.79 0.0M
2021-12-28 1,298.74 1,311.12 1,297.82 1,305.77 0.0M
2021-12-27 1,297.01 1,300.16 1,290.90 1,297.74 0.0M
2021-12-23 1,274.53 1,293.39 1,273.33 1,292.30 0.0M
2021-12-22 1,259.01 1,275.19 1,258.75 1,274.66 0.0M
2021-12-21 1,230.07 1,259.96 1,229.72 1,259.07 0.0M
2021-12-20 1,245.30 1,246.34 1,225.29 1,231.78 0.0M
2021-12-17 1,246.09 1,256.18 1,243.29 1,254.21 0.0M
2021-12-16 1,244.65 1,258.69 1,242.73 1,245.03 0.0M
2021-12-15 1,235.58 1,246.44 1,232.99 1,246.44 0.0M
2021-12-14 1,241.70 1,242.71 1,229.84 1,235.37 0.0M
2021-12-13 1,251.71 1,255.83 1,239.63 1,241.28 0.0M
2021-12-10 1,260.65 1,266.03 1,249.93 1,250.92 0.0M
2021-12-09 1,273.14 1,277.69 1,258.79 1,260.68 0.0M
2021-12-08 1,272.51 1,274.89 1,264.37 1,272.18 0.0M
2021-12-07 1,247.74 1,277.47 1,247.69 1,272.86 0.0M
2021-12-06 1,239.22 1,251.40 1,234.77 1,249.46 0.0M
2021-12-03 1,255.23 1,256.23 1,236.32 1,241.28 0.0M
2021-12-02 1,263.85 1,264.19 1,248.91 1,255.43 0.0M
2021-12-01 1,253.96 1,274.02 1,253.63 1,262.08 0.0M
2021-11-30 1,269.82 1,270.42 1,253.57 1,254.65 0.0M
2021-11-29 1,260.62 1,271.02 1,259.87 1,270.13 0.0M
2021-11-26 1,275.11 1,282.19 1,273.66 1,274.66 0.0M
2021-11-25 1,266.79 1,274.90 1,264.84 1,273.91 0.0M
2021-11-24 1,268.84 1,271.02 1,256.81 1,267.41 0.0M
2021-11-23 1,279.55 1,280.27 1,264.56 1,267.89 0.0M
2021-11-22 1,286.21 1,294.99 1,278.67 1,278.67 0.0M
2021-11-19 1,285.88 1,298.95 1,285.59 1,291.30 0.0M
2021-11-18 1,282.11 1,290.81 1,280.15 1,285.64 0.0M
2021-11-17 1,299.93 1,301.63 1,280.07 1,282.24 0.0M
2021-11-16 1,306.78 1,310.21 1,295.47 1,299.09 0.0M
2021-11-15 1,309.57 1,312.28 1,305.10 1,306.37 0.0M
2021-11-12 1,298.17 1,305.93 1,297.10 1,305.22 0.0M
2021-11-11 1,284.16 1,304.22 1,277.28 1,298.61 0.0M
2021-11-10 1,286.87 1,294.68 1,278.16 1,282.88 0.0M
2021-11-09 1,284.94 1,290.85 1,279.37 1,286.75 0.0M
2021-11-08 1,281.91 1,286.12 1,275.14 1,284.96 0.0M
2021-11-05 1,284.67 1,289.51 1,278.60 1,280.38 0.0M
2021-11-04 1,273.69 1,291.28 1,272.83 1,284.95 0.0M
2021-11-03 1,279.42 1,283.92 1,272.08 1,273.52 0.0M
2021-11-02 1,271.95 1,284.98 1,270.42 1,279.69 0.0M
2021-11-01 1,268.89 1,273.72 1,266.52 1,272.45 0.0M
2021-10-29 1,270.29 1,272.95 1,268.31 1,268.72 0.0M
2021-10-28 1,275.08 1,275.40 1,262.28 1,270.77 0.0M
2021-10-27 1,292.59 1,293.14 1,274.50 1,275.06 0.0M
2021-10-26 1,296.18 1,302.69 1,291.92 1,292.51 0.0M
2021-10-25 1,290.93 1,299.49 1,290.30 1,296.37 0.0M
2021-10-22 1,294.01 1,294.60 1,285.35 1,290.08 0.0M
2021-10-21 1,283.83 1,295.50 1,282.28 1,293.59 0.0M
2021-10-20 1,277.49 1,284.08 1,276.95 1,283.67 0.0M
2021-10-19 1,273.20 1,278.35 1,272.08 1,276.98 0.0M
2021-10-18 1,272.97 1,277.53 1,267.02 1,273.85 0.0M
2021-10-15 1,270.15 1,273.00 1,268.93 1,270.44 0.0M
2021-10-14 1,260.18 1,272.77 1,259.32 1,270.69 0.0M
2021-10-13 1,248.79 1,260.43 1,246.06 1,260.07 0.0M
2021-10-12 1,236.10 1,250.98 1,232.14 1,248.90 0.0M
2021-10-11 1,229.59 1,241.62 1,227.09 1,236.00 0.0M
2021-10-08 1,230.00 1,234.01 1,228.04 1,228.32 0.0M
2021-10-07 1,212.90 1,234.45 1,212.43 1,229.70 0.0M
2021-10-06 1,220.33 1,221.37 1,205.71 1,213.73 0.0M
2021-10-05 1,214.78 1,226.25 1,212.53 1,220.28 0.0M
2021-10-04 1,233.16 1,234.23 1,212.09 1,214.08 0.0M
2021-10-01 1,235.48 1,236.20 1,227.97 1,232.17 0.0M
2021-09-30 1,236.74 1,239.04 1,231.95 1,235.41 0.0M
2021-09-29 1,244.37 1,245.07 1,236.43 1,236.43 0.0M
2021-09-28 1,257.23 1,259.05 1,241.36 1,243.50 0.0M
2021-09-27 1,262.08 1,262.88 1,253.27 1,257.39 0.0M
2021-09-24 1,261.42 1,261.84 1,257.24 1,260.78 0.0M
2021-09-23 1,249.66 1,261.53 1,249.42 1,260.73 0.0M
2021-09-22 1,251.03 1,251.55 1,242.67 1,249.66 0.0M
2021-09-21 1,248.33 1,253.45 1,247.57 1,250.55 0.0M
2021-09-20 1,258.91 1,260.17 1,244.37 1,248.42 0.0M
2021-09-17 1,261.55 1,266.46 1,260.38 1,263.14 0.0M
2021-09-16 1,258.87 1,262.69 1,256.75 1,261.19 0.0M
2021-09-15 1,255.43 1,259.73 1,253.29 1,258.36 0.0M
2021-09-14 1,256.14 1,262.72 1,250.57 1,255.91 0.0M
2021-09-13 1,254.93 1,268.16 1,247.02 1,256.42 0.0M
2021-09-10 1,261.12 1,262.95 1,254.20 1,254.34 0.0M
2021-09-09 1,249.72 1,265.86 1,240.45 1,260.78 0.0M
2021-09-08 1,253.17 1,253.94 1,244.93 1,249.04 0.0M
2021-09-07 1,256.51 1,258.40 1,250.92 1,252.93 0.0M
2021-09-06 1,257.14 1,257.61 1,256.01 1,256.62 0.0M
2021-09-03 1,249.97 1,254.92 1,248.91 1,254.15 0.0M
2021-09-02 1,248.84 1,253.71 1,245.12 1,250.83 0.0M
2021-09-01 1,243.98 1,251.17 1,241.55 1,248.48 0.0M
2021-08-31 1,252.27 1,253.72 1,242.60 1,242.83 0.0M
2021-08-30 1,250.40 1,254.26 1,246.14 1,252.17 0.0M
2021-08-27 1,245.57 1,251.10 1,245.29 1,248.07 0.0M
2021-08-26 1,251.31 1,253.72 1,244.28 1,245.16 0.0M
2021-08-25 1,239.96 1,255.43 1,237.49 1,251.83 0.0M
2021-08-24 1,222.57 1,240.32 1,221.23 1,239.62 0.0M
2021-08-23 1,213.87 1,224.74 1,213.22 1,222.95 0.0M
2021-08-20 1,211.19 1,213.30 1,209.18 1,211.03 0.0M
2021-08-19 1,204.70 1,215.08 1,196.16 1,211.37 0.0M
2021-08-18 1,190.81 1,209.72 1,190.70 1,204.69 0.0M
2021-08-17 1,192.22 1,193.11 1,186.08 1,190.94 0.0M
2021-08-16 1,199.25 1,200.01 1,186.44 1,192.43 0.0M
2021-08-13 1,194.66 1,198.51 1,191.85 1,196.67 0.0M
2021-08-12 1,190.05 1,197.21 1,187.31 1,194.67 0.0M
2021-08-11 1,206.50 1,207.66 1,185.04 1,190.55 0.0M
2021-08-10 1,207.42 1,215.05 1,204.26 1,206.00 0.0M
2021-08-09 1,208.67 1,209.63 1,200.60 1,206.89 0.0M
2021-08-06 1,215.54 1,216.83 1,207.02 1,208.25 0.0M
2021-08-05 1,236.04 1,239.24 1,213.87 1,215.16 0.0M
2021-08-04 1,235.04 1,241.95 1,231.68 1,235.60 0.0M
2021-08-03 1,249.67 1,250.23 1,229.84 1,234.79 0.0M
2021-08-02 1,240.11 1,254.47 1,239.77 1,249.14 0.0M
2021-07-30 1,246.98 1,247.01 1,239.00 1,239.83 0.0M
2021-07-29 1,242.53 1,248.25 1,241.67 1,245.99 0.0M
2021-07-28 1,221.16 1,245.03 1,220.93 1,243.17 0.0M
2021-07-27 1,230.23 1,230.63 1,213.73 1,221.15 0.0M
2021-07-26 1,238.04 1,238.52 1,223.65 1,230.13 0.0M
2021-07-23 1,227.27 1,230.06 1,222.66 1,229.80 0.0M
2021-07-22 1,222.78 1,228.65 1,215.10 1,226.79 0.0M
2021-07-21 1,206.71 1,223.11 1,206.71 1,222.60 0.0M
2021-07-20 1,187.91 1,209.51 1,187.77 1,206.94 0.0M
2021-07-19 1,196.98 1,197.26 1,172.40 1,188.03 0.0M
2021-07-16 1,199.08 1,202.77 1,196.08 1,196.27 0.0M
2021-07-15 1,204.34 1,206.70 1,193.53 1,198.71 0.0M
2021-07-14 1,224.91 1,225.22 1,204.12 1,204.61 0.0M
2021-07-13 1,228.84 1,230.36 1,222.86 1,224.07 0.0M
2021-07-12 1,230.63 1,233.90 1,226.93 1,228.31 0.0M
2021-07-09 1,208.63 1,219.73 1,207.84 1,218.63 0.0M
2021-07-08 1,229.87 1,230.61 1,198.59 1,209.11 0.0M
2021-07-07 1,230.02 1,236.29 1,227.84 1,229.93 0.0M
2021-07-06 1,225.07 1,231.98 1,222.04 1,229.54 0.0M
2021-07-05 1,225.33 1,226.42 1,222.31 1,225.13 0.0M
2021-07-02 1,227.00 1,230.88 1,223.29 1,225.53 0.0M
2021-07-01 1,220.05 1,229.80 1,219.78 1,226.72 0.0M
2021-06-30 1,226.57 1,229.61 1,219.50 1,219.50 0.0M
2021-06-29 1,235.70 1,238.62 1,226.44 1,226.49 0.0M
2021-06-28 1,234.52 1,240.28 1,232.58 1,235.66 0.0M
2021-06-25 1,232.45 1,236.06 1,227.34 1,233.44 0.0M
2021-06-24 1,224.95 1,232.81 1,223.90 1,231.47 0.0M
2021-06-23 1,221.48 1,226.60 1,218.88 1,224.35 0.0M
2021-06-22 1,212.88 1,223.37 1,212.00 1,222.52 0.0M
2021-06-21 1,215.68 1,218.01 1,205.26 1,212.28 0.0M
2021-06-18 1,219.49 1,223.49 1,218.08 1,222.14 0.0M
2021-06-17 1,218.08 1,220.35 1,207.54 1,218.59 0.0M
2021-06-16 1,212.19 1,219.77 1,209.29 1,215.22 0.0M
2021-06-15 1,225.06 1,227.26 1,211.95 1,212.45 0.0M
2021-06-14 1,224.06 1,228.86 1,223.15 1,225.58 0.0M
2021-06-11 1,208.92 1,218.36 1,208.70 1,217.66 0.0M
2021-06-10 1,200.80 1,210.04 1,197.14 1,209.17 0.0M
2021-06-09 1,205.94 1,208.94 1,199.59 1,200.43 0.0M
2021-06-08 1,201.89 1,208.10 1,198.33 1,205.78 0.0M
2021-06-07 1,192.86 1,205.63 1,191.82 1,201.95 0.0M
2021-06-04 1,187.30 1,193.99 1,186.36 1,191.64 0.0M
2021-06-03 1,197.86 1,198.95 1,180.02 1,186.93 0.0M
2021-06-02 1,189.70 1,199.06 1,188.11 1,197.96 0.0M
2021-06-01 1,193.54 1,196.40 1,182.65 1,189.68 0.0M
2021-05-31 1,201.07 1,201.57 1,192.84 1,193.61 0.0M
2021-05-28 1,198.77 1,207.18 1,198.50 1,201.07 0.0M
2021-05-27 1,194.73 1,199.78 1,189.60 1,197.84 0.0M
2021-05-26 1,184.60 1,197.31 1,180.93 1,194.49 0.0M
2021-05-25 1,185.42 1,189.62 1,183.05 1,184.86 0.0M
2021-05-24 1,180.77 1,187.44 1,177.94 1,185.14 0.0M
2021-05-21 1,174.66 1,179.22 1,173.52 1,174.14 0.0M
2021-05-20 1,149.66 1,176.84 1,149.09 1,175.38 0.0M
2021-05-19 1,148.25 1,151.11 1,131.22 1,150.49 0.0M
2021-05-18 1,136.72 1,153.46 1,135.82 1,148.03 0.0M
2021-05-17 1,138.62 1,140.51 1,130.49 1,137.87 0.0M
2021-05-14 1,128.91 1,141.61 1,127.31 1,138.77 0.0M
2021-05-13 1,134.56 1,144.64 1,125.08 1,128.67 0.0M
2021-05-12 1,160.70 1,161.75 1,131.79 1,134.05 0.0M
2021-05-11 1,168.66 1,169.81 1,134.74 1,159.79 0.0M
2021-05-10 1,179.69 1,180.15 1,163.55 1,167.68 0.0M
2021-05-07 1,171.82 1,182.11 1,171.50 1,177.08 0.0M
2021-05-06 1,177.38 1,183.10 1,169.23 1,172.07 0.0M
2021-05-05 1,182.79 1,188.93 1,176.12 1,177.71 0.0M
2021-05-04 1,202.52 1,204.51 1,180.61 1,182.47 0.0M
2021-05-03 1,195.84 1,207.11 1,195.74 1,201.95 0.0M
2021-04-30 1,199.84 1,200.48 1,192.16 1,192.41 0.0M
2021-04-29 1,196.29 1,205.60 1,195.27 1,199.62 0.0M
2021-04-28 1,195.06 1,197.55 1,188.42 1,196.68 0.0M
2021-04-27 1,193.03 1,201.66 1,192.42 1,194.13 0.0M
2021-04-26 1,186.10 1,193.23 1,175.75 1,192.46 0.0M
2021-04-23 1,185.22 1,188.73 1,183.53 1,184.69 0.0M
2021-04-22 1,184.92 1,193.23 1,182.55 1,184.97 0.0M
2021-04-21 1,181.26 1,184.76 1,173.28 1,184.37 0.0M
2021-04-20 1,188.05 1,188.57 1,178.72 1,180.57 0.0M
2021-04-19 1,196.78 1,198.39 1,183.73 1,188.32 0.0M
2021-04-16 1,195.51 1,196.87 1,192.44 1,193.57 0.0M
2021-04-15 1,188.52 1,197.04 1,188.35 1,195.50 0.0M
2021-04-14 1,193.41 1,199.23 1,187.70 1,188.42 0.0M
2021-04-13 1,188.92 1,195.22 1,186.42 1,193.51 0.0M
2021-04-12 1,198.86 1,198.96 1,185.65 1,188.65 0.0M
2021-04-09 1,192.95 1,195.07 1,187.08 1,193.48 0.0M
2021-04-08 1,188.43 1,196.51 1,186.83 1,193.05 0.0M
2021-04-07 1,190.49 1,194.71 1,186.37 1,188.17 0.0M
2021-04-06 1,185.59 1,192.39 1,183.82 1,189.75 0.0M
2021-04-05 1,182.13 1,193.96 1,180.61 1,185.46 0.0M
2021-04-02 1,172.44 1,172.97 1,171.57 1,172.73 0.0M
2021-04-01 1,159.16 1,175.07 1,158.33 1,172.73 0.0M
2021-03-31 1,148.14 1,161.82 1,146.87 1,158.14 0.0M
2021-03-30 1,151.32 1,151.34 1,142.73 1,147.91 0.0M
2021-03-29 1,148.23 1,161.88 1,146.73 1,150.84 0.0M
2021-03-26 1,140.61 1,148.13 1,137.31 1,147.73 0.0M
2021-03-25 1,153.71 1,154.25 1,133.09 1,141.40 0.0M
2021-03-24 1,172.37 1,172.61 1,153.04 1,153.04 0.0M
2021-03-23 1,177.84 1,180.81 1,170.92 1,170.92 0.0M
2021-03-22 1,165.21 1,181.58 1,161.36 1,178.53 0.0M
2021-03-19 1,167.93 1,174.01 1,165.12 1,168.21 0.0M
2021-03-18 1,173.07 1,180.56 1,163.66 1,167.74 0.0M
2021-03-17 1,178.88 1,179.46 1,156.10 1,174.85 0.0M
2021-03-16 1,177.76 1,189.54 1,175.41 1,178.85 0.0M
2021-03-15 1,178.60 1,179.14 1,172.23 1,178.65 0.0M
2021-03-12 1,177.84 1,180.24 1,170.06 1,179.33 0.0M
2021-03-11 1,152.54 1,181.90 1,151.55 1,177.54 0.0M
2021-03-10 1,159.95 1,175.99 1,152.39 1,153.55 0.0M
2021-03-09 1,127.37 1,162.43 1,126.42 1,159.65 0.0M
2021-03-08 1,153.53 1,156.75 1,127.40 1,127.40 0.0M
2021-03-05 1,134.20 1,141.87 1,118.85 1,141.06 0.0M
2021-03-04 1,155.06 1,157.62 1,128.17 1,133.77 0.0M
2021-03-03 1,177.59 1,180.90 1,153.15 1,154.43 0.0M
2021-03-02 1,181.93 1,191.09 1,177.66 1,177.93 0.0M
2021-03-01 1,170.59 1,185.55 1,168.92 1,182.03 0.0M
2021-02-26 1,165.67 1,181.77 1,164.62 1,176.07 0.0M
2021-02-25 1,178.56 1,188.73 1,163.15 1,164.77 0.0M
2021-02-24 1,171.20 1,180.24 1,163.58 1,178.33 0.0M
2021-02-23 1,190.42 1,191.58 1,142.95 1,171.20 0.0M
2021-02-22 1,216.96 1,219.51 1,187.09 1,189.82 0.0M
2021-02-19 1,199.28 1,210.79 1,198.79 1,207.82 0.0M
2021-02-18 1,191.01 1,203.65 1,173.70 1,199.87 0.0M
2021-02-17 1,178.61 1,191.89 1,175.13 1,191.32 0.0M
2021-02-16 1,192.32 1,196.79 1,178.14 1,178.30 0.0M
2021-02-15 1,184.97 1,193.99 1,184.67 1,192.10 0.0M
2021-02-12 1,182.36 1,186.09 1,179.86 1,184.79 0.0M
2021-02-11 1,188.12 1,191.83 1,175.61 1,181.85 0.0M
2021-02-10 1,195.56 1,202.61 1,185.33 1,187.02 0.0M
2021-02-09 1,183.40 1,198.31 1,183.23 1,194.80 0.0M
2021-02-08 1,189.31 1,190.83 1,179.80 1,184.32 0.0M
2021-02-07 1,188.94 1,188.94 1,188.94 1,188.94 0.0M
2021-02-05 1,182.38 1,187.55 1,181.58 1,185.21 0.0M
2021-02-04 1,180.28 1,185.07 1,176.04 1,183.35 0.0M
2021-02-03 1,196.89 1,201.78 1,179.35 1,180.32 0.0M
2021-02-02 1,174.80 1,199.36 1,174.12 1,196.32 0.0M
2021-02-01 1,148.34 1,175.66 1,148.31 1,174.53 0.0M
2021-01-31 1,147.60 1,147.60 1,147.60 1,147.60 0.0M
2021-01-29 1,166.33 1,167.63 1,153.27 1,155.67 0.0M
2021-01-28 1,162.78 1,170.34 1,149.25 1,165.33 0.0M
2021-01-27 1,165.93 1,172.99 1,154.95 1,162.00 0.0M
2021-01-26 1,176.02 1,176.11 1,164.11 1,165.94 0.0M
2021-01-25 1,173.76 1,182.01 1,167.32 1,175.95 0.0M
2021-01-24 1,173.29 1,173.29 1,173.29 1,173.29 0.0M
2021-01-22 1,178.94 1,183.35 1,177.36 1,182.55 0.0M
2021-01-21 1,187.59 1,189.95 1,177.25 1,179.63 0.0M
2021-01-20 1,174.74 1,194.08 1,174.05 1,188.73 0.0M
2021-01-19 1,163.93 1,177.03 1,162.73 1,174.25 0.0M
2021-01-18 1,162.42 1,164.49 1,157.68 1,163.61 0.0M
2021-01-17 1,163.59 1,163.59 1,163.59 1,163.59 0.0M
2021-01-15 1,159.09 1,168.23 1,157.94 1,159.83 0.0M
2021-01-14 1,143.97 1,158.54 1,140.11 1,154.52 0.0M
2021-01-13 1,149.64 1,155.10 1,143.64 1,144.39 0.0M
2021-01-12 1,140.55 1,154.61 1,139.70 1,151.04 0.0M
2021-01-11 1,140.41 1,144.30 1,128.43 1,140.69 0.0M
2021-01-10 1,139.25 1,139.25 1,139.25 1,139.25 0.0M
2021-01-08 1,118.05 1,132.54 1,117.74 1,130.72 0.0M
2021-01-07 1,102.11 1,118.90 1,098.46 1,118.07 0.0M
2021-01-06 1,106.29 1,109.52 1,096.89 1,102.81 0.0M
2021-01-05 1,102.73 1,107.34 1,097.06 1,107.10 0.0M
2021-01-04 1,115.47 1,116.08 1,097.55 1,102.83 0.0M
2021-01-03 1,114.54 1,114.54 1,114.54 1,114.54 0.0M
2021-01-01 1,108.43 1,108.58 1,108.01 1,108.01 0.0M