Solactive GBS Israel Large

SILLMCP
🏛️ Deutschland →
1,704.87
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 1,119.80 1,119.80 1,113.88 1,114.98 0.0M
2023-12-28 1,122.92 1,124.57 1,117.34 1,119.30 0.0M
2023-12-27 1,114.78 1,125.92 1,112.05 1,122.51 0.0M
2023-12-26 1,122.31 1,124.49 1,111.58 1,115.34 0.0M
2023-12-25 1,113.32 1,122.50 1,113.32 1,121.83 0.0M
2023-12-22 1,112.38 1,115.97 1,111.19 1,114.55 0.0M
2023-12-21 1,118.73 1,118.97 1,106.34 1,113.60 0.0M
2023-12-20 1,109.66 1,124.86 1,108.95 1,117.56 0.0M
2023-12-19 1,102.48 1,110.42 1,100.86 1,110.05 0.0M
2023-12-18 1,090.36 1,104.30 1,090.34 1,102.93 0.0M
2023-12-15 1,091.20 1,094.76 1,089.30 1,092.66 0.0M
2023-12-14 1,075.16 1,097.01 1,075.16 1,090.57 0.0M
2023-12-13 1,073.72 1,078.73 1,070.75 1,078.73 0.0M
2023-12-12 1,077.44 1,079.12 1,069.77 1,074.10 0.0M
2023-12-11 1,078.79 1,080.03 1,071.76 1,077.09 0.0M
2023-12-08 1,073.92 1,077.03 1,073.00 1,075.49 0.0M
2023-12-07 1,081.26 1,081.36 1,068.62 1,073.16 0.0M
2023-12-06 1,087.17 1,091.67 1,080.85 1,080.85 0.0M
2023-12-05 1,078.82 1,089.60 1,078.82 1,086.84 0.0M
2023-12-04 1,079.67 1,081.36 1,071.05 1,079.09 0.0M
2023-12-01 1,071.03 1,073.25 1,068.52 1,072.86 0.0M
2023-11-30 1,077.99 1,078.63 1,065.23 1,069.88 0.0M
2023-11-29 1,068.91 1,080.56 1,068.87 1,077.92 0.0M
2023-11-28 1,068.68 1,073.18 1,066.33 1,069.22 0.0M
2023-11-27 1,076.64 1,077.20 1,064.44 1,068.67 0.0M
2023-11-24 1,071.74 1,074.96 1,071.62 1,073.78 0.0M
2023-11-23 1,070.12 1,075.08 1,063.28 1,072.64 0.0M
2023-11-22 1,050.56 1,072.20 1,050.53 1,070.39 0.0M
2023-11-21 1,043.04 1,052.03 1,042.63 1,050.17 0.0M
2023-11-20 1,032.56 1,047.39 1,031.86 1,044.68 0.0M
2023-11-17 1,034.44 1,037.36 1,032.40 1,036.08 0.0M
2023-11-16 1,026.45 1,036.85 1,026.35 1,034.54 0.0M
2023-11-15 1,031.27 1,037.33 1,023.09 1,026.28 0.0M
2023-11-14 1,015.16 1,032.74 1,014.87 1,032.74 0.0M
2023-11-13 1,015.97 1,018.65 1,005.62 1,015.97 0.0M
2023-11-10 1,020.82 1,027.28 1,020.58 1,027.28 0.0M
2023-11-09 1,027.16 1,029.43 1,019.98 1,019.98 0.0M
2023-11-08 1,035.05 1,035.71 1,026.40 1,027.65 0.0M
2023-11-07 1,018.40 1,038.36 1,017.88 1,035.47 0.0M
2023-11-06 1,031.94 1,034.80 1,014.86 1,018.23 0.0M
2023-11-03 1,011.69 1,015.04 1,007.93 1,014.01 0.0M
2023-11-02 989.22 1,012.79 988.57 1,011.35 0.0M
2023-11-01 990.02 997.89 987.35 991.07 0.0M
2023-10-31 986.93 993.61 976.66 990.25 0.0M
2023-10-30 977.01 989.09 976.96 987.97 0.0M
2023-10-27 970.51 970.98 965.73 966.61 0.0M
2023-10-26 977.34 978.08 967.67 970.25 0.0M
2023-10-25 986.83 991.74 977.23 977.23 0.0M
2023-10-24 974.53 988.41 973.84 986.45 0.0M
2023-10-23 981.66 989.60 967.74 975.31 0.0M
2023-10-20 1,002.04 1,003.89 995.68 998.03 0.0M
2023-10-19 1,019.10 1,020.22 1,001.02 1,001.55 0.0M
2023-10-18 1,017.17 1,020.25 1,008.16 1,018.73 0.0M
2023-10-17 1,015.36 1,022.32 1,007.80 1,017.40 0.0M
2023-10-16 989.27 1,015.70 988.95 1,013.96 0.0M
2023-10-13 1,020.77 1,021.44 1,015.72 1,016.94 0.0M
2023-10-12 1,029.83 1,036.39 1,017.50 1,020.82 0.0M
2023-10-11 1,044.14 1,050.06 1,028.36 1,029.81 0.0M
2023-10-10 1,038.34 1,047.94 1,036.02 1,044.38 0.0M
2023-10-09 1,032.30 1,048.74 1,026.68 1,040.11 0.0M
2023-10-06 1,069.83 1,077.48 1,067.23 1,077.48 0.0M
2023-10-05 1,074.73 1,075.28 1,065.71 1,069.53 0.0M
2023-10-04 1,080.16 1,081.72 1,067.78 1,074.47 0.0M
2023-10-03 1,094.51 1,094.70 1,080.43 1,080.43 0.0M
2023-10-02 1,093.55 1,097.25 1,091.66 1,094.10 0.0M
2023-09-29 1,081.00 1,083.12 1,078.89 1,079.33 0.0M
2023-09-28 1,077.13 1,083.65 1,072.14 1,081.58 0.0M
2023-09-27 1,072.15 1,080.37 1,069.48 1,076.90 0.0M
2023-09-26 1,088.22 1,088.71 1,071.89 1,071.89 0.0M
2023-09-25 1,088.33 1,089.11 1,086.62 1,087.70 0.0M
2023-09-22 1,086.40 1,089.94 1,085.08 1,088.12 0.0M
2023-09-21 1,092.49 1,101.00 1,085.80 1,086.22 0.0M
2023-09-20 1,082.92 1,094.34 1,082.84 1,091.55 0.0M
2023-09-19 1,088.39 1,091.19 1,081.36 1,083.16 0.0M
2023-09-18 1,086.54 1,090.11 1,083.84 1,087.98 0.0M
2023-09-15 1,087.02 1,087.35 1,084.92 1,085.27 0.0M
2023-09-14 1,081.25 1,088.20 1,080.76 1,087.06 0.0M
2023-09-13 1,090.80 1,091.54 1,081.24 1,081.36 0.0M
2023-09-12 1,091.69 1,097.81 1,089.70 1,090.53 0.0M
2023-09-11 1,083.71 1,092.79 1,082.83 1,091.24 0.0M
2023-09-08 1,084.12 1,084.88 1,081.89 1,081.89 0.0M
2023-09-07 1,093.49 1,093.97 1,079.03 1,083.62 0.0M
2023-09-06 1,091.37 1,094.14 1,085.81 1,092.21 0.0M
2023-09-05 1,085.21 1,095.76 1,084.30 1,090.85 0.0M
2023-09-04 1,093.20 1,094.21 1,083.53 1,086.46 0.0M
2023-09-01 1,095.49 1,096.21 1,093.01 1,093.67 0.0M
2023-08-31 1,091.86 1,099.94 1,089.31 1,094.56 0.0M
2023-08-30 1,085.95 1,092.11 1,085.75 1,091.12 0.0M
2023-08-29 1,088.36 1,089.05 1,079.18 1,086.97 0.0M
2023-08-28 1,087.86 1,091.71 1,086.67 1,088.57 0.0M
2023-08-25 1,080.99 1,088.30 1,080.27 1,086.96 0.0M
2023-08-24 1,087.65 1,093.99 1,080.55 1,081.13 0.0M
2023-08-23 1,088.48 1,091.05 1,080.67 1,088.09 0.0M
2023-08-22 1,082.49 1,091.17 1,081.53 1,090.67 0.0M
2023-08-21 1,077.21 1,086.03 1,076.56 1,084.27 0.0M
2023-08-18 1,072.15 1,073.68 1,068.84 1,072.45 0.0M
2023-08-17 1,087.35 1,087.78 1,071.26 1,072.38 0.0M
2023-08-16 1,088.70 1,093.03 1,084.12 1,086.27 0.0M
2023-08-15 1,094.85 1,098.23 1,088.21 1,088.21 0.0M
2023-08-14 1,094.22 1,099.38 1,091.66 1,094.23 0.0M
2023-08-11 1,103.83 1,105.14 1,102.15 1,102.15 0.0M
2023-08-10 1,093.12 1,106.08 1,090.27 1,103.05 0.0M
2023-08-09 1,085.88 1,097.00 1,085.21 1,091.96 0.0M
2023-08-08 1,094.71 1,098.75 1,084.41 1,086.37 0.0M
2023-08-07 1,090.53 1,098.66 1,090.45 1,095.01 0.0M
2023-08-04 1,094.92 1,096.19 1,084.28 1,084.28 0.0M
2023-08-03 1,091.14 1,095.62 1,083.52 1,095.49 0.0M
2023-08-02 1,096.92 1,098.76 1,087.67 1,090.77 0.0M
2023-08-01 1,103.48 1,106.92 1,094.65 1,096.40 0.0M
2023-07-31 1,098.18 1,104.51 1,096.99 1,102.96 0.0M
2023-07-28 1,091.44 1,095.84 1,089.75 1,094.41 0.0M
2023-07-27 1,091.59 1,099.46 1,090.97 1,091.30 0.0M
2023-07-26 1,064.58 1,092.32 1,063.36 1,092.10 0.0M
2023-07-25 1,083.62 1,083.92 1,060.42 1,065.52 0.0M
2023-07-24 1,099.11 1,105.89 1,081.07 1,083.57 0.0M
2023-07-21 1,094.29 1,097.39 1,093.16 1,093.17 0.0M
2023-07-20 1,108.63 1,108.92 1,093.21 1,093.81 0.0M
2023-07-19 1,082.31 1,109.68 1,081.00 1,107.42 0.0M
2023-07-18 1,063.86 1,083.55 1,063.84 1,080.92 0.0M
2023-07-17 1,054.66 1,065.19 1,052.16 1,064.26 0.0M
2023-07-14 1,063.33 1,064.59 1,059.21 1,060.31 0.0M
2023-07-13 1,058.51 1,065.36 1,056.21 1,063.80 0.0M
2023-07-12 1,045.30 1,061.38 1,044.56 1,059.00 0.0M
2023-07-11 1,033.10 1,046.36 1,027.28 1,045.62 0.0M
2023-07-10 1,027.61 1,033.74 1,024.11 1,032.60 0.0M
2023-07-07 1,034.89 1,037.17 1,032.56 1,033.45 0.0M
2023-07-06 1,042.58 1,043.49 1,030.42 1,034.69 0.0M
2023-07-05 1,037.14 1,043.55 1,035.16 1,042.02 0.0M
2023-07-04 1,033.44 1,037.57 1,033.43 1,036.31 0.0M
2023-07-03 1,037.69 1,038.40 1,031.31 1,033.52 0.0M
2023-06-30 1,029.08 1,033.83 1,028.98 1,030.75 0.0M
2023-06-29 1,027.55 1,032.46 1,023.82 1,028.98 0.0M
2023-06-28 1,020.84 1,029.28 1,020.35 1,028.14 0.0M
2023-06-27 1,023.13 1,023.23 1,015.26 1,021.10 0.0M
2023-06-26 1,023.07 1,028.61 1,022.13 1,023.30 0.0M
2023-06-23 1,039.01 1,039.62 1,033.63 1,034.13 0.0M
2023-06-22 1,036.56 1,039.74 1,029.32 1,039.23 0.0M
2023-06-21 1,050.53 1,052.97 1,034.41 1,037.27 0.0M
2023-06-20 1,052.56 1,057.64 1,048.20 1,051.26 0.0M
2023-06-19 1,048.46 1,052.69 1,041.54 1,051.89 0.0M
2023-06-16 1,055.23 1,057.60 1,051.34 1,052.54 0.0M
2023-06-15 1,048.44 1,057.52 1,046.09 1,055.33 0.0M
2023-06-14 1,049.85 1,058.23 1,044.42 1,049.29 0.0M
2023-06-13 1,038.69 1,049.37 1,037.77 1,048.42 0.0M
2023-06-12 1,033.26 1,040.44 1,031.21 1,040.08 0.0M
2023-06-09 1,035.34 1,035.61 1,030.58 1,032.31 0.0M
2023-06-08 1,026.76 1,037.64 1,024.54 1,035.56 0.0M
2023-06-07 1,019.91 1,033.54 1,019.24 1,026.71 0.0M
2023-06-06 1,024.72 1,030.88 1,016.49 1,022.05 0.0M
2023-06-05 1,024.11 1,028.75 1,021.08 1,025.04 0.0M
2023-06-02 1,013.34 1,015.50 1,012.85 1,013.50 0.0M
2023-06-01 1,015.11 1,021.67 1,008.29 1,013.22 0.0M
2023-05-31 1,014.76 1,017.48 1,008.06 1,016.79 0.0M
2023-05-30 1,027.76 1,028.03 1,013.95 1,014.33 0.0M
2023-05-29 1,028.17 1,029.55 1,020.63 1,027.19 0.0M
2023-05-26 1,023.16 1,028.24 1,023.06 1,023.25 0.0M
2023-05-25 1,024.82 1,027.29 1,022.43 1,022.86 0.0M
2023-05-24 1,026.05 1,026.45 1,018.52 1,024.24 0.0M
2023-05-23 1,034.41 1,040.50 1,026.10 1,026.60 0.0M
2023-05-22 1,038.94 1,042.20 1,032.86 1,034.65 0.0M
2023-05-19 1,041.65 1,045.16 1,041.53 1,045.16 0.0M
2023-05-18 1,036.87 1,043.25 1,036.87 1,041.96 0.0M
2023-05-17 1,025.98 1,038.22 1,025.65 1,037.15 0.0M
2023-05-16 1,027.64 1,031.29 1,023.69 1,025.81 0.0M
2023-05-15 1,016.82 1,028.23 1,015.71 1,027.93 0.0M
2023-05-12 1,026.54 1,028.93 1,024.80 1,025.85 0.0M
2023-05-11 1,020.58 1,038.55 1,020.42 1,026.58 0.0M
2023-05-10 1,013.52 1,027.29 1,012.71 1,020.19 0.0M
2023-05-09 1,021.30 1,021.70 1,013.20 1,013.96 0.0M
2023-05-08 1,020.58 1,021.75 1,016.71 1,019.91 0.0M
2023-05-05 1,009.54 1,018.24 1,009.00 1,017.04 0.0M
2023-05-04 1,013.80 1,014.48 1,008.93 1,010.05 0.0M
2023-05-03 1,012.09 1,017.17 1,008.63 1,014.34 0.0M
2023-05-02 1,010.28 1,017.97 1,009.41 1,012.11 0.0M
2023-05-01 1,017.50 1,022.08 1,010.12 1,010.21 0.0M
2023-04-28 1,010.89 1,011.51 1,005.57 1,010.78 0.0M
2023-04-27 1,004.36 1,011.49 996.33 1,010.71 0.0M
2023-04-26 1,005.97 1,009.52 1,003.18 1,003.58 0.0M
2023-04-25 1,017.46 1,018.02 1,005.45 1,005.45 0.0M
2023-04-24 1,015.60 1,025.08 1,012.38 1,017.95 0.0M
2023-04-21 1,007.18 1,011.99 1,007.00 1,011.20 0.0M
2023-04-20 1,017.41 1,018.25 1,006.46 1,006.97 0.0M
2023-04-19 1,025.32 1,028.30 1,016.89 1,017.40 0.0M
2023-04-18 1,021.29 1,028.89 1,019.05 1,025.13 0.0M
2023-04-17 1,021.09 1,025.16 1,017.82 1,020.92 0.0M
2023-04-14 1,026.84 1,028.10 1,022.14 1,024.81 0.0M
2023-04-13 1,022.72 1,028.46 1,013.57 1,027.00 0.0M
2023-04-12 1,022.70 1,029.53 1,022.06 1,023.25 0.0M
2023-04-11 1,020.63 1,024.70 1,020.45 1,023.01 0.0M
2023-04-10 1,020.47 1,024.11 1,017.21 1,020.93 0.0M
2023-04-07 1,022.05 1,022.17 1,019.26 1,021.12 0.0M
2023-04-06 1,019.99 1,023.43 1,018.13 1,021.12 0.0M
2023-04-05 1,027.94 1,028.35 1,018.90 1,020.25 0.0M
2023-04-04 1,024.48 1,028.60 1,018.13 1,026.67 0.0M
2023-04-03 1,041.20 1,041.64 1,024.92 1,027.38 0.0M
2023-03-31 1,023.12 1,030.59 1,022.53 1,029.83 0.0M
2023-03-30 1,016.23 1,024.54 1,015.73 1,021.70 0.0M
2023-03-29 1,023.76 1,024.27 1,010.61 1,016.93 0.0M
2023-03-28 1,039.70 1,043.02 1,021.27 1,022.39 0.0M
2023-03-27 1,028.94 1,045.37 1,027.02 1,041.75 0.0M
2023-03-24 1,051.49 1,052.74 1,044.75 1,046.40 0.0M
2023-03-23 1,033.52 1,055.90 1,024.58 1,046.35 0.0M
2023-03-22 1,041.41 1,047.55 1,033.68 1,033.70 0.0M
2023-03-21 1,032.89 1,044.54 1,028.61 1,041.57 0.0M
2023-03-20 1,024.82 1,035.14 1,020.80 1,033.25 0.0M
2023-03-17 1,030.40 1,032.41 1,027.05 1,029.66 0.0M
2023-03-16 1,019.59 1,031.47 1,011.11 1,031.11 0.0M
2023-03-15 1,032.50 1,037.77 1,012.71 1,018.46 0.0M
2023-03-14 1,017.44 1,033.49 1,013.13 1,032.76 0.0M
2023-03-13 1,020.37 1,029.83 1,007.68 1,016.56 0.0M
2023-03-10 1,053.26 1,054.06 1,046.04 1,046.30 0.0M
2023-03-09 1,053.38 1,061.56 1,050.63 1,050.63 0.0M
2023-03-08 1,058.72 1,058.88 1,047.58 1,053.38 0.0M
2023-03-07 1,056.71 1,061.16 1,056.30 1,058.76 0.0M
2023-03-06 1,053.06 1,064.07 1,052.87 1,056.27 0.0M
2023-03-03 1,042.53 1,048.84 1,042.35 1,048.46 0.0M
2023-03-02 1,036.72 1,043.32 1,030.68 1,042.76 0.0M
2023-03-01 1,036.48 1,043.09 1,030.50 1,034.96 0.0M
2023-02-28 1,035.55 1,041.66 1,028.39 1,037.49 0.0M
2023-02-27 1,027.51 1,037.87 1,018.95 1,035.64 0.0M
2023-02-24 1,048.42 1,051.88 1,043.03 1,044.06 0.0M
2023-02-23 1,051.89 1,055.86 1,041.72 1,047.52 0.0M
2023-02-22 1,044.08 1,058.73 1,039.17 1,052.34 0.0M
2023-02-21 1,057.31 1,057.77 1,042.77 1,043.14 0.0M
2023-02-20 1,053.73 1,058.02 1,048.77 1,055.76 0.0M
2023-02-17 1,059.88 1,060.52 1,055.94 1,058.35 0.0M
2023-02-16 1,070.36 1,077.35 1,058.63 1,059.16 0.0M
2023-02-15 1,059.73 1,071.62 1,053.17 1,071.12 0.0M
2023-02-14 1,058.51 1,060.65 1,045.71 1,058.45 0.0M
2023-02-13 1,044.36 1,059.33 1,041.53 1,059.20 0.0M
2023-02-10 1,046.89 1,049.90 1,044.53 1,046.56 0.0M
2023-02-09 1,056.53 1,059.06 1,046.49 1,046.60 0.0M
2023-02-08 1,062.27 1,068.77 1,055.42 1,055.59 0.0M
2023-02-07 1,058.43 1,065.62 1,055.51 1,063.03 0.0M
2023-02-06 1,066.33 1,069.22 1,057.97 1,059.10 0.0M
2023-02-03 1,076.23 1,078.04 1,071.09 1,071.19 0.0M
2023-02-02 1,053.89 1,077.20 1,053.07 1,075.01 0.0M
2023-02-01 1,047.53 1,056.62 1,046.04 1,056.62 0.0M
2023-01-31 1,034.68 1,047.84 1,030.27 1,047.62 0.0M
2023-01-30 1,027.50 1,041.75 1,026.16 1,034.62 0.0M
2023-01-27 1,036.91 1,042.68 1,036.88 1,041.29 0.0M
2023-01-26 1,036.29 1,043.07 1,028.11 1,037.03 0.0M
2023-01-25 1,048.04 1,048.31 1,032.01 1,036.85 0.0M
2023-01-24 1,050.85 1,056.68 1,046.76 1,048.20 0.0M
2023-01-23 1,050.05 1,051.83 1,044.36 1,050.62 0.0M
2023-01-20 1,045.08 1,050.08 1,044.34 1,050.02 0.0M
2023-01-19 1,056.36 1,056.71 1,044.04 1,045.90 0.0M
2023-01-18 1,059.40 1,062.11 1,055.31 1,055.31 0.0M
2023-01-17 1,054.61 1,060.04 1,050.67 1,059.34 0.0M
2023-01-16 1,052.91 1,055.62 1,050.10 1,053.90 0.0M
2023-01-13 1,039.41 1,042.78 1,037.94 1,042.38 0.0M
2023-01-12 1,035.20 1,043.34 1,033.28 1,039.86 0.0M
2023-01-11 1,034.53 1,037.02 1,032.44 1,035.06 0.0M
2023-01-10 1,035.52 1,037.07 1,031.64 1,034.50 0.0M
2023-01-09 1,032.09 1,040.99 1,029.39 1,035.30 0.0M
2023-01-06 1,025.54 1,026.19 1,020.04 1,023.02 0.0M
2023-01-05 1,030.91 1,035.61 1,025.06 1,025.83 0.0M
2023-01-04 1,020.92 1,033.80 1,020.80 1,031.11 0.0M
2023-01-03 1,017.97 1,033.10 1,017.81 1,021.41 0.0M
2023-01-02 1,015.94 1,023.01 1,013.91 1,019.43 0.0M