Solactive GBS Israel Large

SILLMCN
🏛️ Deutschland →
1,914.76
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 1,224.40 1,224.40 1,217.93 1,219.12 0.0M
2023-12-28 1,227.81 1,229.61 1,221.72 1,223.85 0.0M
2023-12-27 1,218.91 1,231.09 1,215.93 1,227.36 0.0M
2023-12-26 1,227.14 1,229.66 1,215.36 1,219.52 0.0M
2023-12-25 1,217.24 1,227.27 1,217.24 1,226.54 0.0M
2023-12-22 1,216.21 1,220.13 1,214.90 1,218.58 0.0M
2023-12-21 1,223.10 1,223.41 1,209.59 1,217.54 0.0M
2023-12-20 1,213.24 1,229.82 1,212.46 1,221.87 0.0M
2023-12-19 1,205.39 1,214.07 1,203.62 1,213.66 0.0M
2023-12-18 1,192.13 1,207.37 1,192.11 1,205.87 0.0M
2023-12-15 1,193.04 1,196.94 1,190.97 1,194.65 0.0M
2023-12-14 1,175.52 1,199.25 1,175.52 1,192.36 0.0M
2023-12-13 1,173.94 1,179.42 1,170.69 1,179.42 0.0M
2023-12-12 1,177.90 1,179.84 1,169.62 1,174.36 0.0M
2023-12-11 1,179.40 1,180.75 1,171.71 1,177.54 0.0M
2023-12-08 1,174.07 1,177.40 1,173.06 1,175.79 0.0M
2023-12-07 1,181.78 1,182.20 1,168.37 1,173.24 0.0M
2023-12-06 1,187.93 1,192.83 1,181.05 1,181.05 0.0M
2023-12-05 1,178.63 1,190.08 1,178.43 1,187.30 0.0M
2023-12-04 1,178.83 1,180.68 1,169.42 1,178.20 0.0M
2023-12-01 1,169.39 1,171.82 1,166.66 1,171.39 0.0M
2023-11-30 1,176.99 1,177.69 1,163.07 1,168.15 0.0M
2023-11-29 1,167.08 1,179.81 1,167.03 1,176.92 0.0M
2023-11-28 1,166.83 1,171.78 1,164.64 1,167.42 0.0M
2023-11-27 1,175.52 1,176.04 1,162.19 1,166.79 0.0M
2023-11-24 1,169.50 1,173.01 1,169.36 1,171.72 0.0M
2023-11-23 1,167.73 1,173.14 1,160.25 1,170.48 0.0M
2023-11-22 1,146.39 1,169.99 1,146.37 1,168.03 0.0M
2023-11-21 1,138.21 1,147.99 1,137.73 1,145.96 0.0M
2023-11-20 1,126.75 1,142.92 1,126.12 1,139.97 0.0M
2023-11-17 1,128.80 1,131.98 1,126.56 1,130.59 0.0M
2023-11-16 1,120.07 1,131.43 1,119.96 1,128.90 0.0M
2023-11-15 1,125.33 1,131.95 1,116.40 1,119.89 0.0M
2023-11-14 1,107.75 1,126.94 1,107.42 1,126.94 0.0M
2023-11-13 1,108.91 1,111.50 1,097.35 1,108.63 0.0M
2023-11-10 1,113.93 1,120.98 1,113.67 1,120.98 0.0M
2023-11-09 1,120.89 1,123.36 1,113.01 1,113.01 0.0M
2023-11-08 1,129.46 1,130.18 1,120.02 1,121.38 0.0M
2023-11-07 1,111.29 1,133.07 1,110.73 1,129.91 0.0M
2023-11-06 1,126.01 1,129.24 1,107.43 1,111.10 0.0M
2023-11-03 1,103.97 1,107.62 1,099.86 1,106.50 0.0M
2023-11-02 1,079.45 1,105.17 1,078.74 1,103.60 0.0M
2023-11-01 1,080.33 1,088.91 1,077.41 1,081.47 0.0M
2023-10-31 1,076.95 1,084.24 1,065.75 1,080.58 0.0M
2023-10-30 1,066.13 1,079.31 1,066.07 1,078.09 0.0M
2023-10-27 1,059.03 1,059.54 1,053.82 1,054.77 0.0M
2023-10-26 1,066.48 1,067.27 1,055.93 1,058.75 0.0M
2023-10-25 1,076.84 1,082.06 1,066.36 1,066.36 0.0M
2023-10-24 1,063.42 1,078.57 1,062.66 1,076.43 0.0M
2023-10-23 1,071.20 1,079.86 1,056.01 1,064.27 0.0M
2023-10-20 1,093.32 1,095.45 1,086.50 1,089.07 0.0M
2023-10-19 1,112.05 1,113.28 1,092.32 1,092.90 0.0M
2023-10-18 1,109.95 1,113.31 1,100.12 1,111.65 0.0M
2023-10-17 1,107.97 1,115.57 1,099.72 1,110.20 0.0M
2023-10-16 1,079.50 1,108.30 1,079.14 1,106.45 0.0M
2023-10-13 1,113.88 1,114.61 1,108.41 1,109.70 0.0M
2023-10-12 1,123.76 1,130.83 1,110.31 1,113.93 0.0M
2023-10-11 1,139.37 1,145.61 1,122.19 1,123.74 0.0M
2023-10-10 1,133.01 1,143.62 1,130.38 1,139.64 0.0M
2023-10-09 1,126.38 1,144.31 1,120.24 1,134.89 0.0M
2023-10-06 1,167.33 1,175.67 1,164.49 1,175.67 0.0M
2023-10-05 1,172.85 1,173.27 1,162.83 1,166.99 0.0M
2023-10-04 1,178.60 1,180.32 1,164.91 1,172.39 0.0M
2023-10-03 1,193.76 1,194.01 1,178.40 1,178.40 0.0M
2023-10-02 1,192.72 1,196.75 1,190.65 1,193.31 0.0M
2023-09-29 1,179.02 1,181.33 1,176.72 1,177.20 0.0M
2023-09-28 1,174.80 1,181.91 1,169.36 1,179.65 0.0M
2023-09-27 1,169.37 1,178.33 1,166.45 1,174.55 0.0M
2023-09-26 1,186.90 1,187.43 1,169.08 1,169.08 0.0M
2023-09-25 1,187.01 1,187.87 1,185.15 1,186.33 0.0M
2023-09-22 1,184.91 1,188.77 1,183.48 1,186.79 0.0M
2023-09-21 1,191.55 1,200.83 1,184.26 1,184.71 0.0M
2023-09-20 1,181.12 1,193.57 1,181.03 1,190.53 0.0M
2023-09-19 1,187.08 1,190.13 1,179.41 1,181.38 0.0M
2023-09-18 1,185.06 1,188.96 1,182.11 1,186.63 0.0M
2023-09-15 1,185.59 1,185.95 1,183.27 1,183.68 0.0M
2023-09-14 1,179.29 1,186.88 1,178.76 1,185.63 0.0M
2023-09-13 1,189.70 1,190.52 1,179.28 1,179.41 0.0M
2023-09-12 1,190.68 1,197.36 1,188.51 1,189.42 0.0M
2023-09-11 1,182.07 1,191.86 1,181.00 1,190.19 0.0M
2023-09-08 1,182.16 1,183.21 1,179.94 1,179.95 0.0M
2023-09-07 1,192.60 1,193.13 1,176.84 1,181.84 0.0M
2023-09-06 1,190.29 1,193.32 1,184.23 1,191.21 0.0M
2023-09-05 1,183.71 1,195.21 1,182.59 1,189.72 0.0M
2023-09-04 1,192.11 1,193.22 1,181.57 1,184.76 0.0M
2023-09-01 1,194.55 1,195.34 1,191.86 1,192.57 0.0M
2023-08-31 1,190.60 1,199.14 1,187.88 1,193.54 0.0M
2023-08-30 1,184.02 1,190.74 1,183.81 1,189.66 0.0M
2023-08-29 1,186.25 1,187.11 1,176.42 1,184.84 0.0M
2023-08-28 1,185.65 1,189.90 1,184.56 1,186.50 0.0M
2023-08-25 1,177.02 1,184.99 1,176.22 1,183.53 0.0M
2023-08-24 1,184.29 1,191.18 1,176.55 1,177.18 0.0M
2023-08-23 1,185.07 1,187.95 1,176.24 1,184.60 0.0M
2023-08-22 1,176.48 1,185.89 1,175.46 1,185.37 0.0M
2023-08-21 1,170.08 1,179.92 1,169.48 1,177.83 0.0M
2023-08-18 1,164.53 1,166.20 1,160.94 1,164.86 0.0M
2023-08-17 1,181.04 1,181.52 1,163.57 1,164.79 0.0M
2023-08-16 1,182.51 1,187.22 1,177.54 1,179.88 0.0M
2023-08-15 1,189.19 1,192.86 1,181.98 1,181.98 0.0M
2023-08-14 1,188.51 1,194.12 1,185.73 1,188.52 0.0M
2023-08-11 1,198.95 1,200.37 1,197.12 1,197.12 0.0M
2023-08-10 1,187.32 1,201.40 1,184.22 1,198.10 0.0M
2023-08-09 1,179.43 1,191.74 1,178.73 1,186.06 0.0M
2023-08-08 1,189.04 1,193.43 1,177.85 1,179.98 0.0M
2023-08-07 1,184.50 1,193.33 1,184.38 1,189.36 0.0M
2023-08-04 1,189.27 1,190.59 1,177.71 1,177.71 0.0M
2023-08-03 1,185.16 1,190.03 1,176.89 1,189.89 0.0M
2023-08-02 1,191.44 1,193.44 1,181.39 1,184.76 0.0M
2023-08-01 1,198.56 1,202.30 1,188.98 1,190.87 0.0M
2023-07-31 1,192.81 1,199.69 1,191.52 1,198.00 0.0M
2023-07-28 1,185.52 1,190.27 1,183.65 1,188.71 0.0M
2023-07-27 1,185.65 1,194.20 1,184.98 1,185.34 0.0M
2023-07-26 1,156.31 1,186.51 1,154.98 1,186.21 0.0M
2023-07-25 1,177.00 1,177.32 1,151.79 1,157.34 0.0M
2023-07-24 1,193.84 1,200.96 1,174.14 1,176.94 0.0M
2023-07-21 1,188.59 1,191.96 1,187.36 1,187.37 0.0M
2023-07-20 1,204.16 1,204.48 1,187.41 1,188.07 0.0M
2023-07-19 1,175.57 1,205.30 1,174.16 1,202.84 0.0M
2023-07-18 1,155.53 1,176.92 1,155.51 1,174.06 0.0M
2023-07-17 1,145.61 1,156.94 1,142.88 1,155.97 0.0M
2023-07-14 1,154.96 1,156.32 1,150.48 1,151.68 0.0M
2023-07-13 1,149.64 1,157.14 1,147.20 1,155.47 0.0M
2023-07-12 1,135.37 1,152.84 1,134.57 1,150.26 0.0M
2023-07-11 1,122.12 1,136.52 1,115.80 1,135.72 0.0M
2023-07-10 1,116.16 1,122.81 1,112.36 1,121.58 0.0M
2023-07-07 1,124.07 1,126.56 1,121.54 1,122.51 0.0M
2023-07-06 1,132.42 1,133.41 1,119.22 1,123.85 0.0M
2023-07-05 1,126.65 1,133.47 1,124.37 1,131.81 0.0M
2023-07-04 1,122.49 1,126.97 1,122.48 1,125.60 0.0M
2023-07-03 1,127.11 1,127.88 1,120.18 1,122.58 0.0M
2023-06-30 1,117.73 1,122.92 1,117.65 1,119.57 0.0M
2023-06-29 1,116.10 1,121.43 1,112.04 1,117.65 0.0M
2023-06-28 1,108.81 1,117.97 1,108.28 1,116.73 0.0M
2023-06-27 1,111.29 1,111.40 1,102.74 1,109.09 0.0M
2023-06-26 1,111.21 1,117.23 1,110.10 1,111.47 0.0M
2023-06-23 1,128.47 1,129.13 1,122.62 1,123.16 0.0M
2023-06-22 1,125.81 1,129.25 1,117.94 1,128.71 0.0M
2023-06-21 1,140.98 1,143.64 1,123.46 1,126.57 0.0M
2023-06-20 1,143.18 1,148.70 1,138.44 1,141.77 0.0M
2023-06-19 1,138.73 1,143.32 1,131.21 1,142.45 0.0M
2023-06-16 1,146.08 1,148.78 1,141.84 1,143.16 0.0M
2023-06-15 1,138.71 1,148.56 1,136.16 1,146.19 0.0M
2023-06-14 1,140.24 1,149.35 1,134.33 1,139.63 0.0M
2023-06-13 1,128.32 1,139.73 1,127.15 1,138.68 0.0M
2023-06-12 1,121.97 1,129.77 1,119.73 1,129.38 0.0M
2023-06-09 1,124.23 1,124.52 1,119.06 1,120.94 0.0M
2023-06-08 1,114.92 1,126.73 1,112.50 1,124.47 0.0M
2023-06-07 1,107.68 1,122.52 1,106.75 1,114.86 0.0M
2023-06-06 1,112.21 1,118.90 1,103.32 1,109.32 0.0M
2023-06-05 1,111.56 1,116.59 1,108.26 1,112.56 0.0M
2023-06-02 1,099.81 1,102.16 1,099.28 1,099.98 0.0M
2023-06-01 1,101.91 1,108.57 1,094.44 1,099.68 0.0M
2023-05-31 1,099.84 1,102.95 1,092.85 1,102.28 0.0M
2023-05-30 1,113.63 1,114.04 1,098.61 1,099.03 0.0M
2023-05-29 1,114.00 1,115.49 1,105.81 1,112.93 0.0M
2023-05-26 1,107.79 1,113.29 1,107.68 1,107.89 0.0M
2023-05-25 1,109.58 1,112.26 1,107.16 1,107.46 0.0M
2023-05-24 1,110.72 1,111.32 1,102.90 1,108.96 0.0M
2023-05-23 1,119.36 1,125.94 1,110.36 1,110.91 0.0M
2023-05-22 1,124.26 1,127.79 1,117.81 1,119.63 0.0M
2023-05-19 1,127.19 1,130.99 1,127.07 1,130.99 0.0M
2023-05-18 1,122.03 1,128.92 1,122.03 1,127.53 0.0M
2023-05-17 1,110.27 1,123.38 1,110.05 1,122.32 0.0M
2023-05-16 1,112.04 1,115.98 1,107.76 1,110.05 0.0M
2023-05-15 1,100.37 1,112.68 1,099.12 1,112.34 0.0M
2023-05-12 1,110.85 1,113.43 1,108.97 1,110.09 0.0M
2023-05-11 1,104.40 1,123.84 1,104.22 1,110.89 0.0M
2023-05-10 1,096.75 1,111.65 1,095.88 1,103.97 0.0M
2023-05-09 1,105.20 1,105.61 1,096.41 1,097.23 0.0M
2023-05-08 1,104.39 1,105.66 1,100.28 1,103.68 0.0M
2023-05-05 1,092.44 1,101.87 1,091.87 1,100.56 0.0M
2023-05-04 1,097.06 1,097.79 1,091.79 1,093.01 0.0M
2023-05-03 1,094.90 1,100.40 1,091.16 1,097.34 0.0M
2023-05-02 1,092.95 1,101.27 1,092.00 1,094.92 0.0M
2023-05-01 1,100.75 1,105.71 1,092.77 1,092.87 0.0M
2023-04-28 1,093.61 1,094.28 1,087.85 1,093.49 0.0M
2023-04-27 1,086.54 1,094.25 1,077.85 1,093.41 0.0M
2023-04-26 1,088.29 1,092.12 1,085.27 1,085.69 0.0M
2023-04-25 1,100.72 1,101.34 1,087.72 1,087.72 0.0M
2023-04-24 1,098.60 1,108.96 1,095.21 1,101.25 0.0M
2023-04-21 1,089.24 1,094.44 1,089.05 1,093.59 0.0M
2023-04-20 1,100.31 1,101.21 1,088.46 1,089.01 0.0M
2023-04-19 1,108.86 1,112.08 1,099.74 1,100.30 0.0M
2023-04-18 1,104.31 1,112.74 1,102.07 1,108.65 0.0M
2023-04-17 1,104.21 1,108.61 1,100.68 1,104.03 0.0M
2023-04-14 1,110.34 1,111.70 1,105.25 1,108.15 0.0M
2023-04-13 1,105.89 1,112.09 1,096.00 1,110.52 0.0M
2023-04-12 1,105.87 1,113.25 1,105.18 1,106.46 0.0M
2023-04-11 1,103.63 1,108.03 1,103.43 1,106.20 0.0M
2023-04-10 1,103.46 1,107.39 1,099.93 1,103.95 0.0M
2023-04-07 1,105.16 1,105.29 1,102.15 1,104.15 0.0M
2023-04-06 1,102.94 1,106.65 1,100.92 1,104.15 0.0M
2023-04-05 1,111.53 1,111.98 1,101.76 1,103.21 0.0M
2023-04-04 1,107.80 1,112.22 1,100.95 1,110.15 0.0M
2023-04-03 1,122.67 1,123.15 1,105.12 1,107.77 0.0M
2023-03-31 1,103.18 1,111.23 1,102.54 1,110.41 0.0M
2023-03-30 1,095.74 1,104.53 1,095.27 1,101.65 0.0M
2023-03-29 1,103.29 1,103.80 1,089.14 1,095.92 0.0M
2023-03-28 1,120.37 1,124.05 1,100.60 1,101.77 0.0M
2023-03-27 1,108.51 1,126.20 1,106.45 1,122.27 0.0M
2023-03-24 1,131.60 1,132.94 1,124.34 1,126.11 0.0M
2023-03-23 1,112.26 1,136.34 1,102.63 1,126.06 0.0M
2023-03-22 1,120.74 1,127.35 1,112.43 1,112.45 0.0M
2023-03-21 1,111.28 1,123.81 1,106.67 1,120.62 0.0M
2023-03-20 1,102.15 1,113.30 1,097.82 1,111.22 0.0M
2023-03-17 1,107.38 1,109.53 1,103.77 1,106.57 0.0M
2023-03-16 1,095.75 1,108.52 1,086.64 1,108.13 0.0M
2023-03-15 1,109.63 1,115.29 1,088.35 1,094.54 0.0M
2023-03-14 1,093.44 1,110.69 1,088.81 1,109.91 0.0M
2023-03-13 1,096.48 1,106.65 1,082.84 1,092.39 0.0M
2023-03-10 1,131.83 1,132.69 1,124.07 1,124.35 0.0M
2023-03-09 1,131.96 1,140.74 1,129.00 1,129.00 0.0M
2023-03-08 1,137.70 1,137.87 1,125.73 1,131.95 0.0M
2023-03-07 1,135.53 1,140.32 1,135.09 1,137.74 0.0M
2023-03-06 1,131.62 1,143.45 1,131.40 1,135.06 0.0M
2023-03-03 1,120.10 1,126.88 1,119.91 1,126.47 0.0M
2023-03-02 1,113.96 1,120.86 1,107.40 1,120.34 0.0M
2023-03-01 1,113.18 1,120.35 1,106.73 1,111.56 0.0M
2023-02-28 1,111.59 1,118.15 1,103.90 1,113.67 0.0M
2023-02-27 1,102.96 1,114.08 1,093.77 1,111.69 0.0M
2023-02-24 1,125.40 1,129.11 1,119.62 1,120.72 0.0M
2023-02-23 1,129.14 1,133.39 1,118.21 1,124.44 0.0M
2023-02-22 1,120.65 1,136.37 1,115.38 1,129.51 0.0M
2023-02-21 1,134.84 1,135.34 1,119.25 1,119.64 0.0M
2023-02-20 1,131.00 1,135.61 1,125.69 1,133.19 0.0M
2023-02-17 1,137.60 1,138.29 1,133.38 1,135.96 0.0M
2023-02-16 1,148.85 1,156.36 1,136.26 1,136.84 0.0M
2023-02-15 1,137.44 1,150.21 1,130.40 1,149.68 0.0M
2023-02-14 1,136.13 1,138.43 1,122.40 1,136.07 0.0M
2023-02-13 1,120.95 1,137.02 1,117.91 1,136.88 0.0M
2023-02-10 1,123.67 1,126.90 1,121.13 1,123.31 0.0M
2023-02-09 1,134.01 1,136.72 1,123.24 1,123.36 0.0M
2023-02-08 1,140.17 1,147.14 1,132.82 1,133.01 0.0M
2023-02-07 1,136.05 1,143.77 1,132.91 1,140.98 0.0M
2023-02-06 1,144.53 1,147.63 1,135.56 1,136.77 0.0M
2023-02-03 1,155.15 1,157.10 1,149.64 1,149.75 0.0M
2023-02-02 1,131.18 1,156.20 1,130.30 1,153.84 0.0M
2023-02-01 1,124.35 1,134.11 1,122.70 1,134.11 0.0M
2023-01-31 1,110.56 1,124.68 1,105.83 1,124.45 0.0M
2023-01-30 1,102.85 1,118.15 1,101.41 1,110.50 0.0M
2023-01-27 1,112.96 1,119.15 1,112.92 1,117.66 0.0M
2023-01-26 1,112.29 1,119.56 1,103.50 1,113.08 0.0M
2023-01-25 1,124.90 1,125.19 1,107.69 1,112.88 0.0M
2023-01-24 1,127.91 1,134.18 1,123.53 1,125.07 0.0M
2023-01-23 1,127.06 1,128.97 1,120.95 1,127.66 0.0M
2023-01-20 1,121.72 1,127.09 1,120.93 1,127.03 0.0M
2023-01-19 1,133.83 1,134.21 1,120.61 1,122.60 0.0M
2023-01-18 1,136.90 1,140.00 1,132.70 1,132.70 0.0M
2023-01-17 1,131.95 1,137.78 1,127.73 1,137.03 0.0M
2023-01-16 1,130.13 1,133.03 1,127.11 1,131.19 0.0M
2023-01-13 1,115.64 1,119.25 1,114.06 1,118.82 0.0M
2023-01-12 1,111.12 1,119.86 1,108.98 1,116.12 0.0M
2023-01-11 1,110.39 1,113.08 1,108.15 1,110.97 0.0M
2023-01-10 1,111.46 1,113.12 1,107.29 1,110.37 0.0M
2023-01-09 1,107.78 1,117.33 1,104.82 1,111.23 0.0M
2023-01-06 1,100.74 1,101.45 1,094.85 1,098.05 0.0M
2023-01-05 1,106.33 1,111.61 1,100.27 1,101.06 0.0M
2023-01-04 1,095.70 1,109.53 1,095.58 1,106.64 0.0M
2023-01-03 1,092.43 1,108.73 1,092.36 1,096.23 0.0M
2023-01-02 1,090.36 1,097.94 1,088.18 1,094.10 0.0M