Solactive GBS Israel Large

SILLMCT
🏛️ Deutschland →
1,992.40
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
2025-09-26 1,989.74 1,994.11 1,989.20 1,992.40 0.0M
2025-09-25 1,988.89 1,989.42 1,988.89 1,989.42 0.0M
2025-09-24 1,966.88 1,966.88 1,966.71 1,966.77 0.0M
2025-09-23 1,965.48 1,965.96 1,965.48 1,965.96 0.0M
2025-09-22 1,972.78 1,972.78 1,972.21 1,972.22 0.0M
2025-09-19 1,987.97 1,993.25 1,985.64 1,991.48 0.0M
2025-09-17 1,993.18 2,003.33 1,960.69 1,964.75 0.0M
2025-09-16 1,998.94 1,999.59 1,963.17 1,995.92 0.0M
2025-09-15 1,996.42 2,014.46 1,977.95 1,998.53 0.0M
2025-09-12 2,005.68 2,009.25 2,002.41 2,003.91 0.0M
2025-09-11 2,017.89 2,022.29 1,995.99 2,004.22 0.0M
2025-09-10 2,030.67 2,033.17 2,014.67 2,016.23 0.0M
2025-09-09 1,994.84 2,031.61 1,991.48 2,030.13 0.0M
2025-09-08 1,993.22 1,998.32 1,983.32 1,994.57 0.0M
2025-09-05 1,966.58 1,976.02 1,964.95 1,975.62 0.0M
2025-09-04 1,954.92 1,971.07 1,953.28 1,970.13 0.0M
2025-09-03 1,939.88 1,955.26 1,939.07 1,953.37 0.0M
2025-09-02 1,961.02 1,962.23 1,933.94 1,940.83 0.0M
2025-09-01 1,966.70 1,967.34 1,954.24 1,960.06 0.0M
2025-08-29 1,971.18 1,977.00 1,970.42 1,975.05 0.0M
2025-08-28 1,969.95 1,973.12 1,956.72 1,970.63 0.0M
2025-08-27 1,959.64 1,973.71 1,958.88 1,968.91 0.0M
2025-08-26 1,950.04 1,967.51 1,947.40 1,959.63 0.0M
2025-08-25 1,948.74 1,955.43 1,946.19 1,947.80 0.0M
2025-08-22 1,923.10 1,928.69 1,920.81 1,926.79 0.0M
2025-08-21 1,915.66 1,928.54 1,913.86 1,923.35 0.0M
2025-08-20 1,926.71 1,927.18 1,908.28 1,915.16 0.0M
2025-08-19 1,917.92 1,934.65 1,917.27 1,924.77 0.0M
2025-08-18 1,922.12 1,926.57 1,914.49 1,917.72 0.0M
2025-08-15 1,896.86 1,904.70 1,895.49 1,903.77 0.0M
2025-08-14 1,890.51 1,910.15 1,887.42 1,897.05 0.0M
2025-08-13 1,859.01 1,893.57 1,856.62 1,889.04 0.0M
2025-08-12 1,878.51 1,879.51 1,851.51 1,859.60 0.0M
2025-08-11 1,925.26 1,928.44 1,877.20 1,877.83 0.0M
2025-08-08 1,903.40 1,907.31 1,894.01 1,894.83 0.0M
2025-08-07 1,914.71 1,919.67 1,898.25 1,900.55 0.0M
2025-08-06 1,914.78 1,924.86 1,904.06 1,913.36 0.0M
2025-08-05 1,940.44 1,946.18 1,914.40 1,915.83 0.0M
2025-08-04 1,945.01 1,945.76 1,919.48 1,939.01 0.0M
2025-08-01 1,947.30 1,952.26 1,936.94 1,944.33 0.0M
2025-07-31 1,967.50 1,977.01 1,946.60 1,946.60 0.0M
2025-07-30 1,994.02 1,994.34 1,964.98 1,967.26 0.0M
2025-07-29 1,975.57 1,997.63 1,969.85 1,993.53 0.0M
2025-07-28 1,963.75 1,981.85 1,962.97 1,974.36 0.0M
2025-07-25 1,974.18 1,978.76 1,973.64 1,975.49 0.0M
2025-07-24 1,986.97 1,987.62 1,972.44 1,972.95 0.0M
2025-07-23 1,973.13 1,990.10 1,971.94 1,987.83 0.0M
2025-07-22 1,974.05 1,980.90 1,963.86 1,974.29 0.0M
2025-07-21 1,954.69 1,976.90 1,949.89 1,974.39 0.0M
2025-07-18 1,959.05 1,961.60 1,955.71 1,958.75 0.0M
2025-07-17 1,950.28 1,964.94 1,949.33 1,959.77 0.0M
2025-07-16 1,950.73 1,956.60 1,942.47 1,950.51 0.0M
2025-07-15 1,946.80 1,962.00 1,943.26 1,949.87 0.0M
2025-07-14 1,945.23 1,952.24 1,933.34 1,947.35 0.0M
2025-07-11 1,984.34 1,988.06 1,971.71 1,974.22 0.0M
2025-07-10 2,007.64 2,009.56 1,981.67 1,984.02 0.0M
2025-07-09 1,988.14 2,009.99 1,986.78 2,008.80 0.0M
2025-07-08 1,995.49 1,995.88 1,976.21 1,988.69 0.0M
2025-07-07 1,999.67 2,007.92 1,986.77 1,993.34 0.0M
2025-07-04 1,996.24 1,999.48 1,994.76 1,998.17 0.0M
2025-07-03 1,979.80 2,001.15 1,979.58 1,996.74 0.0M
2025-07-02 1,957.10 1,986.52 1,956.80 1,980.07 0.0M
2025-07-01 1,981.31 1,988.59 1,951.56 1,959.00 0.0M
2025-06-30 1,965.73 1,981.41 1,955.72 1,979.95 0.0M
2025-06-27 1,948.90 1,950.55 1,943.30 1,945.59 0.0M
2025-06-26 1,958.19 1,958.69 1,937.00 1,948.39 0.0M
2025-06-25 1,938.79 1,971.28 1,935.73 1,958.77 0.0M
2025-06-24 1,919.67 1,951.57 1,914.39 1,938.29 0.0M
2025-06-23 1,933.15 1,933.86 1,913.81 1,927.24 0.0M
2025-06-20 1,920.25 1,922.58 1,912.65 1,914.60 0.0M
2025-06-19 1,907.31 1,927.22 1,899.77 1,920.20 0.0M
2025-06-18 1,899.45 1,908.43 1,892.22 1,904.60 0.0M
2025-06-17 1,899.03 1,915.17 1,891.88 1,900.04 0.0M
2025-06-16 1,871.65 1,905.66 1,869.29 1,896.24 0.0M
2025-06-13 1,894.30 1,896.96 1,875.34 1,875.34 0.0M
2025-06-12 1,900.53 1,901.36 1,870.14 1,882.80 0.0M
2025-06-11 1,902.89 1,906.35 1,890.87 1,892.40 0.0M
2025-06-10 1,899.01 1,906.09 1,893.48 1,901.31 0.0M
2025-06-09 1,907.43 1,911.56 1,896.50 1,898.45 0.0M
2025-06-06 1,903.71 1,912.48 1,903.22 1,911.10 0.0M
2025-06-05 1,885.34 1,908.72 1,863.72 1,903.51 0.0M
2025-06-04 1,896.47 1,905.52 1,879.10 1,884.23 0.0M
2025-06-03 1,894.60 1,899.35 1,889.57 1,895.58 0.0M
2025-06-02 1,885.90 1,895.71 1,883.68 1,894.52 0.0M
2025-05-30 1,875.67 1,884.74 1,874.74 1,884.74 0.0M
2025-05-29 1,868.95 1,897.06 1,867.84 1,876.09 0.0M
2025-05-28 1,876.75 1,885.52 1,868.79 1,868.90 0.0M
2025-05-27 1,867.01 1,877.77 1,860.53 1,873.52 0.0M
2025-05-26 1,844.49 1,873.13 1,843.05 1,866.40 0.0M
2025-05-23 1,836.08 1,843.39 1,832.47 1,841.94 0.0M
2025-05-22 1,833.33 1,837.63 1,820.29 1,835.92 0.0M
2025-05-21 1,857.02 1,857.88 1,832.21 1,832.21 0.0M
2025-05-20 1,842.50 1,858.49 1,839.89 1,854.00 0.0M
2025-05-19 1,848.36 1,850.75 1,836.20 1,843.50 0.0M
2025-05-16 1,836.06 1,843.03 1,834.67 1,838.97 0.0M
2025-05-15 1,846.08 1,846.39 1,829.29 1,836.51 0.0M
2025-05-14 1,853.39 1,863.46 1,841.59 1,844.01 0.0M
2025-05-13 1,855.65 1,862.74 1,835.94 1,853.49 0.0M
2025-05-12 1,841.68 1,857.58 1,828.45 1,855.18 0.0M
2025-05-09 1,856.90 1,857.70 1,840.48 1,847.85 0.0M
2025-05-08 1,834.40 1,859.52 1,833.78 1,857.68 0.0M
2025-05-07 1,810.95 1,836.68 1,806.40 1,834.38 0.0M
2025-05-06 1,804.12 1,818.90 1,803.18 1,812.99 0.0M
2025-05-05 1,790.39 1,809.11 1,787.59 1,802.38 0.0M
2025-05-02 1,774.23 1,779.04 1,769.41 1,774.70 0.0M
2025-05-01 1,780.74 1,783.03 1,772.42 1,773.10 0.0M
2025-04-30 1,777.46 1,782.38 1,767.56 1,782.38 0.0M
2025-04-29 1,758.46 1,776.50 1,753.85 1,775.42 0.0M
2025-04-28 1,759.68 1,763.54 1,749.72 1,758.49 0.0M
2025-04-25 1,753.61 1,758.96 1,750.78 1,756.93 0.0M
2025-04-24 1,739.82 1,757.03 1,730.35 1,753.71 0.0M
2025-04-23 1,715.55 1,750.79 1,714.66 1,738.84 0.0M
2025-04-22 1,699.28 1,719.48 1,696.17 1,717.86 0.0M
2025-04-21 1,738.30 1,739.68 1,697.76 1,699.30 0.0M
2025-04-18 1,738.94 1,741.36 1,738.15 1,739.59 0.0M
2025-04-17 1,747.56 1,748.66 1,737.32 1,739.59 0.0M
2025-04-16 1,748.48 1,757.94 1,738.72 1,746.58 0.0M
2025-04-15 1,738.29 1,751.96 1,736.86 1,746.75 0.0M
2025-04-14 1,712.07 1,749.04 1,710.35 1,737.78 0.0M
2025-04-11 1,710.91 1,716.84 1,700.64 1,715.11 0.0M
2025-04-10 1,705.05 1,748.68 1,702.36 1,713.34 0.0M
2025-04-09 1,687.73 1,717.19 1,657.82 1,717.19 0.0M
2025-04-08 1,661.43 1,704.70 1,661.42 1,682.78 0.0M
2025-04-07 1,659.52 1,686.20 1,617.70 1,665.88 0.0M
2025-04-04 1,727.07 1,731.38 1,698.24 1,704.80 0.0M
2025-04-03 1,767.01 1,767.97 1,724.99 1,727.87 0.0M
2025-04-02 1,746.03 1,767.95 1,740.84 1,763.62 0.0M
2025-04-01 1,729.93 1,746.17 1,728.10 1,745.86 0.0M
2025-03-31 1,735.67 1,736.82 1,711.37 1,731.71 0.0M
2025-03-28 1,761.01 1,764.38 1,749.95 1,751.66 0.0M
2025-03-27 1,753.13 1,763.77 1,736.12 1,760.37 0.0M
2025-03-26 1,779.48 1,780.16 1,748.26 1,752.24 0.0M
2025-03-25 1,774.76 1,782.76 1,766.83 1,778.84 0.0M
2025-03-24 1,748.34 1,778.95 1,747.62 1,774.34 0.0M
2025-03-21 1,785.87 1,795.79 1,783.79 1,795.24 0.0M
2025-03-20 1,786.41 1,792.63 1,771.59 1,785.78 0.0M
2025-03-19 1,784.16 1,790.17 1,770.24 1,787.03 0.0M
2025-03-18 1,798.50 1,799.37 1,774.16 1,783.80 0.0M
2025-03-17 1,785.57 1,799.37 1,777.82 1,796.84 0.0M
2025-03-14 1,756.78 1,773.99 1,755.68 1,772.81 0.0M
2025-03-13 1,760.73 1,771.54 1,749.00 1,755.99 0.0M
2025-03-12 1,738.17 1,778.48 1,738.17 1,760.13 0.0M
2025-03-11 1,727.74 1,741.65 1,707.67 1,738.31 0.0M
2025-03-10 1,763.92 1,763.96 1,720.68 1,727.63 0.0M
2025-03-07 1,750.34 1,758.92 1,736.81 1,755.38 0.0M
2025-03-06 1,776.51 1,776.75 1,748.57 1,748.57 0.0M
2025-03-05 1,750.93 1,778.12 1,749.89 1,777.94 0.0M
2025-03-04 1,776.18 1,777.22 1,743.14 1,755.60 0.0M
2025-03-03 1,765.37 1,800.31 1,764.37 1,774.65 0.0M
2025-02-28 1,764.44 1,774.87 1,763.39 1,772.85 0.0M
2025-02-27 1,773.90 1,777.54 1,759.89 1,762.71 0.0M
2025-02-26 1,768.45 1,780.18 1,766.69 1,773.00 0.0M
2025-02-25 1,766.56 1,779.99 1,754.01 1,767.53 0.0M
2025-02-24 1,781.31 1,785.30 1,751.94 1,766.92 0.0M
2025-02-21 1,812.15 1,813.78 1,797.77 1,798.36 0.0M
2025-02-20 1,829.93 1,836.31 1,802.78 1,809.20 0.0M
2025-02-19 1,850.19 1,851.25 1,824.09 1,828.35 0.0M
2025-02-18 1,833.56 1,855.35 1,832.13 1,850.04 0.0M
2025-02-17 1,833.90 1,842.86 1,826.47 1,832.24 0.0M
2025-02-14 1,838.44 1,839.11 1,825.34 1,833.08 0.0M
2025-02-13 1,805.23 1,839.71 1,802.22 1,837.45 0.0M
2025-02-12 1,827.44 1,829.16 1,797.21 1,806.71 0.0M
2025-02-11 1,838.90 1,840.51 1,821.05 1,826.94 0.0M
2025-02-10 1,797.21 1,843.35 1,796.08 1,835.63 0.0M
2025-02-07 1,806.68 1,813.26 1,800.99 1,803.50 0.0M
2025-02-06 1,806.15 1,814.50 1,801.38 1,805.98 0.0M
2025-02-05 1,786.04 1,806.45 1,785.31 1,806.19 0.0M
2025-02-04 1,775.20 1,788.59 1,773.56 1,786.63 0.0M
2025-02-03 1,793.49 1,794.49 1,761.71 1,773.79 0.0M
2025-01-31 1,786.10 1,793.28 1,783.47 1,786.14 0.0M
2025-01-30 1,796.61 1,799.44 1,777.69 1,786.33 0.0M
2025-01-29 1,823.51 1,829.62 1,793.56 1,795.97 0.0M
2025-01-28 1,797.21 1,826.02 1,794.08 1,825.67 0.0M
2025-01-27 1,814.72 1,817.03 1,778.49 1,794.99 0.0M
2025-01-24 1,807.37 1,815.24 1,806.13 1,807.03 0.0M
2025-01-23 1,811.05 1,818.10 1,802.18 1,808.91 0.0M
2025-01-22 1,821.77 1,822.70 1,807.21 1,809.53 0.0M
2025-01-21 1,820.75 1,826.40 1,815.48 1,820.83 0.0M
2025-01-20 1,821.94 1,823.05 1,812.43 1,819.72 0.0M
2025-01-17 1,812.91 1,814.95 1,804.22 1,804.85 0.0M
2025-01-16 1,798.66 1,816.82 1,797.27 1,812.66 0.0M
2025-01-15 1,776.09 1,799.95 1,774.43 1,797.43 0.0M
2025-01-14 1,750.34 1,779.77 1,749.63 1,775.03 0.0M
2025-01-13 1,761.87 1,771.16 1,748.48 1,754.66 0.0M
2025-01-10 1,764.70 1,769.27 1,752.37 1,759.69 0.0M
2025-01-09 1,761.44 1,769.08 1,759.90 1,764.43 0.0M
2025-01-08 1,764.59 1,765.73 1,752.63 1,761.24 0.0M
2025-01-07 1,765.10 1,772.73 1,759.53 1,763.43 0.0M
2025-01-06 1,751.83 1,771.43 1,750.68 1,764.39 0.0M
2025-01-03 1,746.00 1,755.00 1,745.29 1,750.04 0.0M
2025-01-02 1,742.17 1,755.69 1,740.40 1,747.04 0.0M
2025-01-01 1,740.79 1,743.87 1,734.62 1,742.05 0.0M