3,661€
-0,64%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 3,65 | 3,68 | 3,64 | 3,66 | -0,60% | - |
| 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 |
| 10.10.2025 | 4,25 | 4,80 | 4,18 | 4,80 | 8,35% | 65.444,00 |
| 09.10.2025 | 4,40 | 4,47 | 4,37 | 4,43 | 1,19% | 14.111,00 |
| 08.10.2025 | 4,30 | 4,38 | 4,26 | 4,38 | 3,82% | 24.950,00 |
| 07.10.2025 | 4,24 | 4,25 | 4,14 | 4,22 | -0,35% | 16.222,00 |
| 06.10.2025 | 4,20 | 4,30 | 4,20 | 4,23 | 3,17% | 13.604,00 |
| 03.10.2025 | 3,89 | 4,10 | 3,89 | 4,10 | 8,20% | 31.236,00 |
| 02.10.2025 | 3,75 | 3,82 | 3,75 | 3,79 | 6,13% | 10.347,00 |
| 01.10.2025 | 3,58 | 3,62 | 3,57 | 3,57 | 0,62% | 3.732,00 |
| 30.09.2025 | 3,57 | 3,57 | 3,51 | 3,55 | -0,45% | 1.836,00 |
| 29.09.2025 | 3,56 | 3,57 | 3,56 | 3,57 | -1,65% | 659,00 |
| 26.09.2025 | 3,63 | 3,70 | 3,60 | 3,63 | 2,20% | 42.244,00 |
| 25.09.2025 | 3,50 | 3,55 | 3,49 | 3,55 | 3,41% | 34.513,00 |
| 24.09.2025 | 3,40 | 3,49 | 3,40 | 3,43 | 1,24% | 13.994,00 |
| 23.09.2025 | 3,40 | 3,40 | 3,35 | 3,39 | 4,31% | 8.210,00 |
| 22.09.2025 | 3,29 | 3,33 | 3,25 | 3,25 | -4,47% | 18.730,00 |
| 19.09.2025 | 3,40 | 3,45 | 3,40 | 3,40 | -4,39% | 19.060,00 |
| 18.09.2025 | 3,56 | 3,56 | 3,53 | 3,56 | 2,30% | 7.586,00 |
| 17.09.2025 | 3,51 | 3,51 | 3,45 | 3,48 | -0,94% | 3.674,00 |
| 16.09.2025 | 3,46 | 3,54 | 3,46 | 3,51 | 5,72% | 11.701,00 |
| 15.09.2025 | 3,23 | 3,32 | 3,23 | 3,32 | 4,80% | 23.818,00 |
| 12.09.2025 | 3,18 | 3,23 | 3,15 | 3,17 | 5,25% | 10.448,00 |
| 11.09.2025 | 3,08 | 3,10 | 3,01 | 3,01 | -5,49% | 44.848,00 |
| 10.09.2025 | 3,13 | 3,24 | 3,06 | 3,19 | -12,86% | 51.126,00 |
| 09.09.2025 | 3,61 | 3,66 | 3,61 | 3,66 | 1,64% | 7.965,00 |
| 08.09.2025 | 3,52 | 3,60 | 3,52 | 3,60 | 4,57% | 4.567,00 |
| 05.09.2025 | 3,50 | 3,51 | 3,40 | 3,44 | -3,21% | 11.887,00 |
| 04.09.2025 | 3,54 | 3,55 | 3,51 | 3,55 | 2,13% | 3.210,00 |
| 03.09.2025 | 3,47 | 3,49 | 3,47 | 3,48 | 2,32% | 4.600,00 |
| 02.09.2025 | 3,45 | 3,45 | 3,34 | 3,40 | -2,91% | 9.868,00 |
| 01.09.2025 | 3,54 | 3,54 | 3,49 | 3,50 | 1,18% | 23.485,00 |
| 29.08.2025 | 3,51 | 3,51 | 3,46 | 3,46 | 0,76% | 11.652,00 |
| 28.08.2025 | 3,46 | 3,46 | 3,44 | 3,44 | -1,66% | 7.122,00 |
| 27.08.2025 | 3,54 | 3,54 | 3,49 | 3,49 | -0,71% | 7.474,00 |
| 26.08.2025 | 3,47 | 3,54 | 3,47 | 3,52 | -1,84% | 6.900,00 |
| 25.08.2025 | 3,52 | 3,62 | 3,50 | 3,58 | 5,13% | 9.849,00 |
| 22.08.2025 | 3,34 | 3,43 | 3,33 | 3,41 | 1,28% | 17.340,00 |
| 21.08.2025 | 3,36 | 3,41 | 3,36 | 3,37 | -3,91% | 4.025,00 |
| 20.08.2025 | 3,34 | 3,50 | 3,29 | 3,50 | -4,26% | 21.912,00 |
| 19.08.2025 | 3,70 | 3,70 | 3,66 | 3,66 | 1,33% | 30.596,00 |
| 18.08.2025 | 3,61 | 3,65 | 3,56 | 3,61 | 0,67% | 15.476,00 |
| 15.08.2025 | 3,56 | 3,62 | 3,53 | 3,59 | 1,76% | 12.693,00 |
| 14.08.2025 | 3,51 | 3,53 | 3,45 | 3,53 | -1,56% | 21.968,00 |
| 13.08.2025 | 3,51 | 3,60 | 3,51 | 3,58 | 4,28% | 47.310,00 |
| 12.08.2025 | 3,38 | 3,43 | 3,34 | 3,43 | 0,41% | 6.050,00 |
| 11.08.2025 | 3,38 | 3,45 | 3,34 | 3,42 | -1,21% | 25.908,00 |
| 08.08.2025 | 3,37 | 3,46 | 3,31 | 3,46 | 6,16% | 24.556,00 |
| 07.08.2025 | 3,25 | 3,27 | 3,22 | 3,26 | -1,78% | 7.475,00 |
| 06.08.2025 | 3,29 | 3,36 | 3,25 | 3,32 | 2,82% | 28.850,00 |
| 05.08.2025 | 3,18 | 3,38 | 3,16 | 3,23 | 8,10% | 86.438,00 |
| 04.08.2025 | 2,99 | 3,00 | 2,93 | 2,99 | 5,88% | 5.446,00 |
| 01.08.2025 | 2,92 | 2,92 | 2,82 | 2,82 | -5,97% | 5.292,00 |
| 31.07.2025 | 2,89 | 3,00 | 2,86 | 3,00 | 3,48% | 9.331,00 |
| 30.07.2025 | 2,95 | 2,95 | 2,90 | 2,90 | -2,36% | 2.879,00 |
| 29.07.2025 | 2,99 | 2,99 | 2,95 | 2,97 | 5,21% | 4.473,00 |
| 28.07.2025 | 2,95 | 2,95 | 2,82 | 2,82 | -4,37% | 38.222,00 |
| 25.07.2025 | 3,02 | 3,02 | 2,95 | 2,95 | -4,78% | 26.883,00 |
| 24.07.2025 | 3,02 | 3,10 | 3,02 | 3,10 | 4,27% | 47.372,00 |
| 23.07.2025 | 3,01 | 3,03 | 2,94 | 2,97 | 3,77% | 23.864,00 |
| 22.07.2025 | 2,91 | 2,91 | 2,82 | 2,86 | -6,10% | 70.380,00 |
| 21.07.2025 | 2,99 | 3,08 | 2,99 | 3,05 | 1,97% | 27.199,00 |
| 18.07.2025 | 2,95 | 2,99 | 2,87 | 2,99 | 8,02% | 42.329,00 |
| 17.07.2025 | 2,79 | 2,82 | 2,75 | 2,77 | 0,22% | 20.333,00 |
| 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 |