2,822€
2,12%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,81 | 2,83 | 2,77 | 2,82 | 2,14% | - |
| 16.07.2025 | 2,72 | 2,80 | 2,67 | 2,76 | 4,58% | 49.268,00 |
| 15.07.2025 | 2,64 | 2,70 | 2,62 | 2,64 | -2,72% | 139.280,00 |
| 14.07.2025 | 2,68 | 2,72 | 2,66 | 2,72 | -6,18% | 73.778,00 |
| 11.07.2025 | 2,70 | 2,90 | 2,70 | 2,90 | 25,11% | 80.793,00 |
| 10.07.2025 | 2,24 | 2,39 | 2,22 | 2,31 | 4,33% | 23.572,00 |
| 09.07.2025 | 2,21 | 2,23 | 2,21 | 2,22 | 0,86% | 7.670,00 |
| 08.07.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 4,81% | 11.200,00 |
| 07.07.2025 | 2,09 | 2,11 | 2,09 | 2,10 | -3,27% | 4.190,00 |
| 03.07.2025 | 2,15 | 2,17 | 2,15 | 2,17 | 1,64% | 1.075,00 |
| 02.07.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 0,66% | 1.501,00 |
| 01.07.2025 | 2,09 | 2,12 | 2,08 | 2,12 | -1,72% | 13.440,00 |
| 30.06.2025 | 2,15 | 2,17 | 2,12 | 2,16 | -0,55% | 12.111,00 |
| 27.06.2025 | 2,18 | 2,18 | 2,17 | 2,17 | 3,19% | 295,00 |
| 26.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,15% | 2.340,00 |
| 24.06.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 3,95% | 25.825,00 |
| 23.06.2025 | 1,93 | 1,93 | 1,89 | 1,92 | -6,10% | 7.403,00 |
| 20.06.2025 | 2,04 | 2,05 | 2,03 | 2,05 | -1,35% | 5.850,00 |
| 19.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,62% | 50,00 |
| 18.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,14% | 560,00 |
| 17.06.2025 | 2,16 | 2,16 | 2,12 | 2,16 | 1,03% | 7.752,00 |
| 16.06.2025 | 2,14 | 2,15 | 2,11 | 2,14 | 0,14% | 2.584,00 |
| 13.06.2025 | 2,10 | 2,13 | 2,10 | 2,13 | -0,37% | 608,00 |
| 12.06.2025 | 2,08 | 2,14 | 2,08 | 2,14 | -0,33% | 4.410,00 |
| 11.06.2025 | 2,16 | 2,16 | 2,11 | 2,15 | -0,83% | 2.350,00 |
| 10.06.2025 | 2,15 | 2,17 | 2,12 | 2,17 | 1,26% | 8.727,00 |
| 09.06.2025 | 2,19 | 2,24 | 2,14 | 2,14 | -2,99% | 20.763,00 |
| 06.06.2025 | 2,16 | 2,21 | 2,15 | 2,20 | -2,09% | 8.387,00 |
| 05.06.2025 | 2,26 | 2,32 | 2,24 | 2,25 | 9,64% | 12.012,00 |
| 04.06.2025 | 2,08 | 2,10 | 2,05 | 2,05 | -1,16% | 2.461,00 |
| 03.06.2025 | 2,04 | 2,09 | 2,01 | 2,08 | 0,48% | 9.546,00 |
| 02.06.2025 | 2,07 | 2,07 | 2,06 | 2,07 | -0,86% | 860,00 |
| 30.05.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,65% | 235,00 |
| 29.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,37% | 189,00 |
| 27.05.2025 | 2,20 | 2,21 | 2,19 | 2,19 | -0,27% | 625,00 |
| 26.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,14% | 3.593,00 |
| 23.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,14% | 57,00 |
| 22.05.2025 | 2,23 | 2,23 | 2,15 | 2,20 | -0,45% | 5.122,00 |
| 21.05.2025 | 2,20 | 2,21 | 2,20 | 2,21 | -0,72% | 3.250,00 |
| 20.05.2025 | 2,22 | 2,23 | 2,22 | 2,23 | 0,32% | 1.189,00 |
| 19.05.2025 | 2,23 | 2,23 | 2,17 | 2,22 | -7,31% | 4.631,00 |
| 15.05.2025 | 2,36 | 2,39 | 2,36 | 2,39 | 0,17% | 1.007,00 |
| 14.05.2025 | 2,38 | 2,39 | 2,35 | 2,39 | -2,13% | 2.250,00 |
| 13.05.2025 | 2,41 | 2,44 | 2,39 | 2,44 | 2,73% | 7.250,00 |
| 12.05.2025 | 2,38 | 2,42 | 2,38 | 2,38 | 3,75% | 2.330,00 |
| 09.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -3,37% | 3.000,00 |
| 08.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,37% | 2.104,00 |
| 07.05.2025 | 2,36 | 2,37 | 2,32 | 2,32 | -0,60% | 1.535,00 |
| 06.05.2025 | 2,31 | 2,33 | 2,27 | 2,33 | 0,17% | 11.158,00 |
| 05.05.2025 | 2,33 | 2,37 | 2,33 | 2,33 | -1,11% | 1.623,00 |
| 02.05.2025 | 2,34 | 2,38 | 2,33 | 2,35 | 0,00% | 7.319,00 |
| 30.04.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 0,30% | 7.093,00 |
| 29.04.2025 | 2,43 | 2,43 | 2,30 | 2,35 | 1,16% | 18.516,00 |
| 28.04.2025 | 2,28 | 2,40 | 2,28 | 2,32 | 5,32% | 25.647,00 |
| 25.04.2025 | 2,23 | 2,23 | 2,20 | 2,20 | 0,64% | 17.112,00 |
| 24.04.2025 | 2,16 | 2,19 | 2,16 | 2,19 | 1,67% | 5.716,00 |
| 23.04.2025 | 2,12 | 2,19 | 2,12 | 2,15 | 4,82% | 26.736,00 |
| 22.04.2025 | 2,03 | 2,05 | 2,00 | 2,05 | -4,02% | 24.739,00 |
| 17.04.2025 | 2,09 | 2,14 | 2,08 | 2,14 | 6,32% | 7.503,00 |
| 16.04.2025 | 2,01 | 2,06 | 2,00 | 2,01 | -1,37% | 21.601,00 |
| 15.04.2025 | 2,01 | 2,04 | 1,98 | 2,04 | 3,82% | 15.303,00 |
| 14.04.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 6,16% | 20.052,00 |
| 11.04.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -2,63% | 3.013,00 |
| 10.04.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -0,58% | 670,00 |
| 09.04.2025 | 1,75 | 1,91 | 1,75 | 1,91 | -1,90% | 11.081,00 |
| 08.04.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 2,53% | 3.601,00 |
| 07.04.2025 | 1,87 | 2,05 | 1,82 | 1,90 | -4,62% | 14.052,00 |
| 04.04.2025 | 2,06 | 2,11 | 1,99 | 1,99 | -5,19% | 17.023,00 |
| 03.04.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -4,24% | 1.156,00 |
| 02.04.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -4,73% | 301,00 |
| 01.04.2025 | 2,30 | 2,30 | 2,27 | 2,30 | 3,69% | 664,00 |
| 31.03.2025 | 2,22 | 2,27 | 2,22 | 2,22 | -8,03% | 5.569,00 |
| 28.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,93% | 580,00 |
| 26.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,78% | 300,00 |
| 25.03.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 3,90% | 2.091,00 |
| 24.03.2025 | 2,44 | 2,44 | 2,39 | 2,44 | 0,49% | 293,00 |
| 21.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,66% | 1.597,00 |
| 20.03.2025 | 2,45 | 2,46 | 2,44 | 2,44 | -1,25% | 2.350,00 |
| 19.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,43% | 3.000,00 |
| 18.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,04% | 100,00 |
| 17.03.2025 | 2,48 | 2,51 | 2,46 | 2,51 | 6,36% | 367,00 |
| 14.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,08% | 150,00 |
| 13.03.2025 | 2,33 | 2,36 | 2,33 | 2,36 | -0,67% | 2.974,00 |
| 12.03.2025 | 2,37 | 2,38 | 2,32 | 2,38 | -2,02% | 815,00 |
| 10.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,29% | 1,00 |
| 07.03.2025 | 2,39 | 2,40 | 2,35 | 2,39 | -1,36% | 2.475,00 |
| 06.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,08% | 200,00 |
| 05.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,45% | 1.139,00 |
| 04.03.2025 | 2,49 | 2,50 | 2,49 | 2,49 | -3,60% | 5.522,00 |
| 03.03.2025 | 2,56 | 2,62 | 2,56 | 2,58 | 2,54% | 10.458,00 |
| 28.02.2025 | 2,50 | 2,52 | 2,47 | 2,52 | -2,59% | 4.863,00 |
| 26.02.2025 | 2,59 | 2,59 | 2,58 | 2,59 | -1,64% | 2.145,00 |
| 25.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -4,05% | 1,00 |
| 24.02.2025 | 2,71 | 2,74 | 2,71 | 2,74 | 0,00% | 5.433,00 |
| 21.02.2025 | 2,74 | 2,77 | 2,74 | 2,74 | -5,12% | 4.983,00 |
| 20.02.2025 | 2,94 | 2,94 | 2,89 | 2,89 | 2,63% | 1.500,00 |
| 19.02.2025 | 2,81 | 2,81 | 2,76 | 2,81 | -1,57% | 2.568,00 |
| 18.02.2025 | 2,81 | 2,86 | 2,81 | 2,86 | -2,19% | 671,00 |
| 17.02.2025 | 2,93 | 2,93 | 2,92 | 2,92 | 2,06% | 1.080,00 |
| 14.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,60% | 15,00 |