Deutsche Märkte schließen in 5 Stunden 34 Minuten

Bank Leumi le-Israel B.M. (LUMI.TA)

Tel Aviv - Tel Aviv Verzögerter Preis. Währung in ILA (0.01 ILS)
Zur Watchlist hinzufügen
3.035,00+16,00 (+0,53%)
Ab 12:41PM IDT. Markt geöffnet.
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in ILADownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 20243.011,003.041,003.000,003.035,003.035,001.078.632
28. Mai 20243.007,003.024,002.985,003.019,003.019,006.393.582
27. Mai 20242.942,002.968,002.931,002.964,002.964,002.154.371
26. Mai 20242.952,002.963,002.927,002.950,002.950,001.591.070
23. Mai 20242.903,002.919,002.867,002.919,002.919,003.056.813
22. Mai 20242.928,002.928,002.879,002.893,002.893,002.486.298
21. Mai 20242.948,002.964,002.902,002.915,002.915,002.760.173
20. Mai 20242.931,002.956,002.895,002.938,002.938,004.193.245
19. Mai 20242.928,002.928,002.860,002.890,002.890,001.628.544
16. Mai 20242.970,002.970,002.890,002.906,002.906,004.663.091
15. Mai 20242.971,002.975,002.925,002.959,002.959,004.808.267
12. Mai 20242.919,002.946,002.883,002.946,002.946,002.101.734
09. Mai 20242.918,002.940,002.901,002.905,002.905,003.488.432
08. Mai 20242.960,002.965,002.902,002.918,002.918,003.866.316
07. Mai 20242.908,002.960,002.905,002.960,002.960,004.895.422
06. Mai 20242.890,002.922,002.872,002.883,002.883,003.741.580
05. Mai 20242.916,002.975,002.911,002.911,002.911,003.004.663
02. Mai 20242.898,002.923,002.860,002.890,002.890,006.586.682
01. Mai 20242.908,002.912,002.866,002.882,002.882,003.648.291
30. Apr. 20242.883,002.938,002.873,002.930,002.930,007.360.131
25. Apr. 20242.868,002.888,002.843,002.869,002.869,0011.660.274
24. Apr. 20242.936,002.949,002.881,002.909,002.909,004.521.658
21. Apr. 20242.870,002.925,002.837,002.925,002.925,003.966.345
18. Apr. 20242.806,002.849,002.796,002.830,002.830,004.108.741
17. Apr. 20242.823,002.863,002.785,002.785,002.785,004.362.300
16. Apr. 20242.850,002.858,002.815,002.839,002.839,004.726.560
15. Apr. 20242.963,002.995,002.865,002.872,002.872,005.354.902
14. Apr. 20242.910,002.940,002.872,002.920,002.920,004.056.324
11. Apr. 20242.956,002.979,002.913,002.922,002.922,006.029.994
10. Apr. 20243.034,003.054,002.982,002.995,002.995,003.604.630
09. Apr. 20243.054,003.069,003.033,003.045,003.045,003.755.704
08. Apr. 20243.015,003.092,003.010,003.092,003.092,004.757.442
07. Apr. 2024------
04. Apr. 20242.963,002.967,002.897,002.899,002.899,003.843.488
03. Apr. 20243.014,003.029,002.925,002.980,002.980,004.285.857
02. Apr. 20243.069,003.077,003.000,003.014,003.014,004.159.294
01. Apr. 20243.108,003.115,003.070,003.070,003.070,001.270.804
31. März 20243.062,003.100,003.031,003.100,003.100,002.973.666
28. März 20243.059,003.099,003.023,003.057,003.057,008.946.948
27. März 20243.067,003.090,003.020,003.033,003.033,005.774.688
27. März 202423.97076 Dividende
26. März 20243.006,003.104,002.978,003.104,003.080,039.829.734
25. März 20242.972,003.010,002.972,002.999,002.975,843.392.516
21. März 20243.025,003.027,002.960,002.987,002.963,934.744.748
20. März 20242.965,003.004,002.949,003.004,002.980,802.726.612
19. März 20242.991,002.993,002.934,002.960,002.937,143.490.126
18. März 20242.920,002.939,002.894,002.938,002.915,312.719.082
17. März 20242.861,002.905,002.856,002.905,002.882,571.353.806
14. März 20242.876,002.889,002.833,002.849,002.827,003.844.315
13. März 20242.887,002.905,002.834,002.870,002.847,843.428.725
12. März 20242.925,002.936,002.850,002.900,002.877,604.624.375
11. März 20242.914,002.930,002.877,002.920,002.897,452.173.018
10. März 20242.910,002.946,002.901,002.901,002.878,601.009.959
07. März 20242.970,002.986,002.909,002.937,002.914,323.631.194
06. März 20242.928,002.928,002.928,002.928,002.905,39-
05. März 20242.951,002.952,002.915,002.928,002.905,391.642.940
04. März 20243.004,003.007,002.942,002.958,002.935,162.898.920
03. März 20243.005,003.030,002.996,003.009,002.985,761.898.091
29. Feb. 20242.944,003.020,002.915,002.992,002.968,896.138.770
28. Feb. 20242.919,002.945,002.885,002.929,002.906,382.593.691
26. Feb. 20242.920,002.954,002.899,002.912,002.889,514.000.466
25. Feb. 20242.868,002.912,002.868,002.912,002.889,511.767.060
22. Feb. 20242.852,002.870,002.835,002.854,002.831,965.370.964
21. Feb. 20242.815,002.829,002.797,002.819,002.797,239.521.654
20. Feb. 20242.778,002.827,002.766,002.807,002.785,326.083.205
19. Feb. 20242.750,002.792,002.748,002.792,002.770,443.172.213
18. Feb. 20242.738,002.756,002.732,002.756,002.734,721.128.236
15. Feb. 20242.750,002.763,002.723,002.727,002.705,943.395.510
14. Feb. 20242.782,002.798,002.745,002.750,002.728,762.227.472
13. Feb. 20242.738,002.820,002.725,002.800,002.778,384.059.121
12. Feb. 20242.709,002.738,002.690,002.738,002.716,861.644.438
11. Feb. 20242.672,002.698,002.670,002.689,002.668,231.815.412
08. Feb. 20242.729,002.740,002.703,002.718,002.697,012.591.870
07. Feb. 20242.760,002.764,002.715,002.721,002.699,994.599.195
06. Feb. 20242.723,002.766,002.703,002.765,002.743,657.077.448
05. Feb. 20242.750,002.755,002.705,002.719,002.698,003.593.335
04. Feb. 20242.765,002.777,002.741,002.750,002.728,761.789.938
01. Feb. 20242.779,002.787,002.745,002.745,002.723,806.251.323
31. Jan. 20242.790,002.815,002.765,002.786,002.764,484.008.235
30. Jan. 20242.818,002.823,002.785,002.793,002.771,432.381.814
29. Jan. 20242.795,002.828,002.767,002.819,002.797,234.637.024
28. Jan. 20242.733,002.790,002.726,002.785,002.763,491.920.765
25. Jan. 20242.719,002.728,002.700,002.700,002.679,159.238.536
24. Jan. 20242.735,002.762,002.723,002.747,002.725,792.867.963
23. Jan. 20242.667,002.715,002.667,002.700,002.679,152.666.605
22. Jan. 20242.734,002.761,002.690,002.690,002.669,233.223.319
21. Jan. 20242.770,002.777,002.723,002.729,002.707,93816.058
18. Jan. 20242.740,002.770,002.730,002.754,002.732,732.658.369
17. Jan. 20242.721,002.758,002.700,002.718,002.697,015.756.573
16. Jan. 20242.770,002.773,002.731,002.732,002.710,902.411.370
15. Jan. 20242.831,002.831,002.778,002.783,002.761,512.754.254
14. Jan. 20242.783,002.825,002.782,002.825,002.803,181.297.140
11. Jan. 20242.795,002.820,002.793,002.796,002.774,413.063.824
10. Jan. 20242.826,002.842,002.783,002.790,002.768,454.346.187
09. Jan. 20242.900,002.910,002.834,002.834,002.812,113.434.507
08. Jan. 20242.907,002.910,002.850,002.890,002.867,682.736.917
07. Jan. 20242.936,002.936,002.895,002.898,002.875,621.204.653
04. Jan. 20242.949,002.950,002.909,002.930,002.907,371.605.638
03. Jan. 20242.960,002.967,002.895,002.935,002.912,333.465.646
02. Jan. 20243.009,003.025,002.964,002.980,002.956,993.157.247
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...