3,792€
-1,06%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,82 | 3,87 | 3,71 | 3,77 | -1,57% | 8.868,00 |
| 05.03.2026 | 3,87 | 3,87 | 3,82 | 3,83 | -0,80% | 19.472,00 |
| 04.03.2026 | 3,85 | 3,86 | 3,84 | 3,86 | 1,15% | 7.017,00 |
| 03.03.2026 | 3,92 | 3,92 | 3,76 | 3,82 | -7,24% | 62.375,00 |
| 02.03.2026 | 4,00 | 4,13 | 3,97 | 4,12 | 3,57% | 109.828,00 |
| 27.02.2026 | 4,05 | 4,05 | 3,92 | 3,98 | 7,78% | 29.434,00 |
| 26.02.2026 | 3,70 | 3,70 | 3,66 | 3,69 | -0,30% | 13.009,00 |
| 25.02.2026 | 3,69 | 3,70 | 3,64 | 3,70 | 7,22% | 11.655,00 |
| 24.02.2026 | 3,40 | 3,49 | 3,36 | 3,45 | 8,97% | 23.602,00 |
| 23.02.2026 | 3,21 | 3,21 | 3,17 | 3,17 | -4,70% | 5.069,00 |
| 20.02.2026 | 3,34 | 3,34 | 3,31 | 3,32 | -1,98% | 1.680,00 |
| 19.02.2026 | 3,42 | 3,42 | 3,38 | 3,39 | 0,92% | 3.896,00 |
| 18.02.2026 | 3,36 | 3,37 | 3,32 | 3,36 | 5,46% | 10.139,00 |
| 17.02.2026 | 3,18 | 3,20 | 3,15 | 3,18 | -0,09% | 7.286,00 |
| 16.02.2026 | 3,20 | 3,21 | 3,18 | 3,19 | -0,16% | 9.582,00 |
| 13.02.2026 | 3,18 | 3,23 | 3,18 | 3,19 | -0,56% | 6.693,00 |
| 12.02.2026 | 3,30 | 3,30 | 3,21 | 3,21 | -2,16% | 14.845,00 |
| 11.02.2026 | 3,29 | 3,33 | 3,22 | 3,28 | 3,31% | 23.595,00 |
| 10.02.2026 | 3,16 | 3,19 | 3,14 | 3,18 | 1,70% | 13.005,00 |
| 09.02.2026 | 3,14 | 3,14 | 2,98 | 3,12 | 3,21% | 42.301,00 |
| 06.02.2026 | 2,95 | 3,03 | 2,91 | 3,03 | 2,40% | 18.274,00 |
| 05.02.2026 | 3,03 | 3,04 | 2,96 | 2,96 | -3,05% | 7.260,00 |
| 04.02.2026 | 3,14 | 3,14 | 3,03 | 3,05 | -1,68% | 30.969,00 |
| 03.02.2026 | 3,06 | 3,25 | 3,06 | 3,10 | 2,18% | 40.432,00 |
| 02.02.2026 | 2,96 | 3,06 | 2,92 | 3,03 | -2,88% | 57.940,00 |
| 30.01.2026 | 3,20 | 3,25 | 3,07 | 3,12 | -4,02% | 37.151,00 |
| 29.01.2026 | 3,33 | 3,33 | 3,20 | 3,26 | -14,14% | 67.824,00 |
| 28.01.2026 | 3,77 | 3,82 | 3,76 | 3,79 | -2,77% | 31.677,00 |
| 27.01.2026 | 3,91 | 3,93 | 3,87 | 3,90 | -6,27% | 52.283,00 |
| 26.01.2026 | 4,22 | 4,38 | 4,16 | 4,16 | -2,05% | 115.558,00 |
| 23.01.2026 | 4,00 | 4,29 | 4,00 | 4,25 | 5,25% | 101.858,00 |
| 22.01.2026 | 3,98 | 4,05 | 3,94 | 4,04 | 4,81% | 51.681,00 |
| 21.01.2026 | 3,83 | 3,85 | 3,75 | 3,85 | -0,13% | 25.091,00 |
| 20.01.2026 | 3,89 | 3,89 | 3,82 | 3,86 | -2,50% | 30.037,00 |
| 19.01.2026 | 4,00 | 4,00 | 3,90 | 3,95 | -2,85% | 20.320,00 |
| 16.01.2026 | 4,04 | 4,09 | 4,03 | 4,07 | 1,78% | 9.919,00 |
| 15.01.2026 | 3,91 | 4,00 | 3,91 | 4,00 | 1,21% | 22.195,00 |
| 14.01.2026 | 3,83 | 4,08 | 3,79 | 3,95 | 3,97% | 150.550,00 |
| 13.01.2026 | 3,84 | 3,88 | 3,80 | 3,80 | 3,29% | 32.382,00 |
| 12.01.2026 | 3,60 | 3,68 | 3,60 | 3,68 | 2,91% | 8.627,00 |
| 09.01.2026 | 3,58 | 3,59 | 3,58 | 3,58 | -3,35% | 4.308,00 |
| 08.01.2026 | 3,65 | 3,70 | 3,61 | 3,70 | -2,38% | 10.127,00 |
| 07.01.2026 | 3,79 | 3,81 | 3,76 | 3,79 | 2,41% | 29.926,00 |
| 06.01.2026 | 3,68 | 3,70 | 3,63 | 3,70 | 3,58% | 27.652,00 |
| 05.01.2026 | 3,57 | 3,61 | 3,54 | 3,57 | 6,56% | 14.057,00 |
| 02.01.2026 | 3,38 | 3,38 | 3,32 | 3,35 | -0,65% | 4.993,00 |
| 30.12.2025 | 3,34 | 3,37 | 3,34 | 3,37 | 0,66% | 2.250,00 |
| 29.12.2025 | 3,48 | 3,48 | 3,35 | 3,35 | 1,58% | 14.445,00 |
| 23.12.2025 | 3,27 | 3,32 | 3,27 | 3,30 | 1,57% | 3.423,00 |
| 22.12.2025 | 3,24 | 3,25 | 3,21 | 3,25 | 10,55% | 31.299,00 |
| 19.12.2025 | 3,06 | 3,08 | 2,88 | 2,94 | -3,61% | 66.023,00 |
| 18.12.2025 | 3,06 | 3,07 | 2,99 | 3,05 | 1,60% | 18.061,00 |
| 17.12.2025 | 3,02 | 3,05 | 3,00 | 3,00 | -1,67% | 20.078,00 |
| 16.12.2025 | 3,05 | 3,06 | 3,02 | 3,05 | -3,20% | 8.523,00 |
| 15.12.2025 | 3,19 | 3,20 | 3,12 | 3,15 | -5,49% | 9.759,00 |
| 12.12.2025 | 3,37 | 3,37 | 3,31 | 3,34 | 2,08% | 13.534,00 |
| 11.12.2025 | 3,28 | 3,28 | 3,23 | 3,27 | -1,86% | 15.928,00 |
| 10.12.2025 | 3,35 | 3,35 | 3,30 | 3,33 | -4,61% | 6.476,00 |
| 09.12.2025 | 3,47 | 3,50 | 3,44 | 3,49 | -0,34% | 7.549,00 |
| 08.12.2025 | 3,56 | 3,56 | 3,50 | 3,50 | -5,32% | 7.320,00 |
| 05.12.2025 | 3,63 | 3,70 | 3,61 | 3,70 | 2,41% | 16.297,00 |
| 04.12.2025 | 3,61 | 3,61 | 3,56 | 3,61 | -1,95% | 36.970,00 |
| 03.12.2025 | 3,66 | 3,73 | 3,66 | 3,69 | -2,49% | 32.544,00 |
| 02.12.2025 | 3,81 | 3,81 | 3,72 | 3,78 | 1,64% | 29.188,00 |
| 01.12.2025 | 3,71 | 3,73 | 3,67 | 3,72 | 0,84% | 5.876,00 |
| 28.11.2025 | 3,67 | 3,69 | 3,63 | 3,69 | -1,29% | 6.586,00 |
| 27.11.2025 | 3,70 | 3,74 | 3,67 | 3,74 | -1,03% | 2.600,00 |
| 26.11.2025 | 3,71 | 3,77 | 3,70 | 3,77 | 1,67% | 2.307,00 |
| 25.11.2025 | 3,72 | 3,75 | 3,71 | 3,71 | -1,75% | 1.320,00 |
| 24.11.2025 | 3,74 | 3,78 | 3,67 | 3,78 | 3,54% | 5.903,00 |
| 21.11.2025 | 3,55 | 3,65 | 3,46 | 3,65 | -5,22% | 28.951,00 |
| 20.11.2025 | 3,94 | 4,04 | 3,85 | 3,85 | 1,85% | 54.117,00 |
| 19.11.2025 | 3,73 | 3,80 | 3,66 | 3,78 | 1,72% | 34.132,00 |
| 18.11.2025 | 3,65 | 3,72 | 3,64 | 3,72 | -2,95% | 11.732,00 |
| 17.11.2025 | 3,84 | 3,89 | 3,77 | 3,83 | 7,56% | 9.034,00 |
| 14.11.2025 | 3,68 | 3,68 | 3,56 | 3,56 | -3,37% | 17.489,00 |
| 13.11.2025 | 3,79 | 3,80 | 3,67 | 3,68 | -0,65% | 18.222,00 |
| 12.11.2025 | 3,71 | 3,72 | 3,68 | 3,71 | -0,56% | 2.643,00 |
| 11.11.2025 | 3,72 | 3,73 | 3,65 | 3,73 | -0,16% | 17.657,00 |
| 10.11.2025 | 3,65 | 3,74 | 3,60 | 3,74 | 5,09% | 35.937,00 |
| 07.11.2025 | 3,55 | 3,55 | 3,48 | 3,55 | 2,42% | 23.369,00 |
| 06.11.2025 | 3,50 | 3,51 | 3,44 | 3,47 | 0,58% | 12.694,00 |
| 05.11.2025 | 3,52 | 3,52 | 3,42 | 3,45 | -5,43% | 70.371,00 |
| 04.11.2025 | 3,65 | 3,65 | 3,59 | 3,65 | -2,95% | 26.740,00 |
| 03.11.2025 | 3,83 | 3,83 | 3,74 | 3,76 | -4,74% | 20.805,00 |
| 31.10.2025 | 3,91 | 3,95 | 3,90 | 3,95 | 4,09% | 22.195,00 |
| 30.10.2025 | 3,77 | 3,80 | 3,75 | 3,79 | -2,37% | 9.770,00 |
| 29.10.2025 | 3,89 | 3,89 | 3,84 | 3,88 | 0,78% | 11.281,00 |
| 28.10.2025 | 3,80 | 3,86 | 3,78 | 3,85 | 1,93% | 45.490,00 |
| 27.10.2025 | 4,07 | 4,07 | 3,72 | 3,78 | -12,88% | 100.957,00 |
| 24.10.2025 | 4,33 | 4,37 | 4,29 | 4,34 | -1,57% | 19.190,00 |
| 23.10.2025 | 4,14 | 4,41 | 4,10 | 4,41 | 8,22% | 29.582,00 |
| 22.10.2025 | 4,19 | 4,37 | 3,82 | 4,07 | -2,09% | 77.594,00 |
| 21.10.2025 | 4,35 | 4,35 | 4,15 | 4,16 | -7,10% | 139.391,00 |
| 20.10.2025 | 4,23 | 4,61 | 4,22 | 4,48 | -2,03% | 91.261,00 |
| 17.10.2025 | 4,44 | 4,57 | 4,33 | 4,57 | 6,30% | 44.531,00 |
| 16.10.2025 | 4,67 | 4,78 | 4,22 | 4,30 | -16,44% | 79.773,00 |
| 15.10.2025 | 5,21 | 5,25 | 4,80 | 5,15 | -2,50% | 95.813,00 |
| 14.10.2025 | 4,97 | 5,39 | 4,92 | 5,28 | -4,59% | 134.406,00 |
| 13.10.2025 | 4,36 | 5,85 | 4,34 | 5,53 | 15,25% | 153.326,00 |