4,664€
-1,50%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 4,66 | 4,67 | 4,66 | 4,67 | -1,48% | - |
| 16.04.2026 | 4,75 | 4,79 | 4,71 | 4,74 | 4,78% | 8.535,00 |
| 15.04.2026 | 4,49 | 4,52 | 4,43 | 4,52 | -1,20% | 10.815,00 |
| 14.04.2026 | 4,57 | 4,64 | 4,57 | 4,57 | 1,92% | 12.534,00 |
| 13.04.2026 | 4,47 | 4,54 | 4,45 | 4,49 | 1,36% | 5.367,00 |
| 10.04.2026 | 4,47 | 4,50 | 4,43 | 4,43 | 1,14% | 24.639,00 |
| 09.04.2026 | 4,40 | 4,50 | 4,36 | 4,38 | 3,04% | 61.737,00 |
| 08.04.2026 | 4,34 | 4,34 | 4,10 | 4,25 | 2,88% | 161.329,00 |
| 07.04.2026 | 4,12 | 4,19 | 4,10 | 4,13 | 2,51% | 9.224,00 |
| 02.04.2026 | 4,06 | 4,06 | 4,00 | 4,03 | -0,47% | 7.148,00 |
| 01.04.2026 | 4,07 | 4,11 | 4,02 | 4,05 | 0,70% | 7.018,00 |
| 31.03.2026 | 3,96 | 4,03 | 3,93 | 4,02 | 3,88% | 21.888,00 |
| 30.03.2026 | 3,96 | 3,97 | 3,84 | 3,87 | -3,23% | 17.561,00 |
| 27.03.2026 | 3,98 | 4,02 | 3,92 | 4,00 | 8,46% | 34.945,00 |
| 26.03.2026 | 3,87 | 3,89 | 3,62 | 3,69 | -3,38% | 20.792,00 |
| 25.03.2026 | 3,84 | 3,84 | 3,80 | 3,82 | 9,78% | 10.943,00 |
| 24.03.2026 | 3,53 | 3,53 | 3,42 | 3,48 | -1,70% | 24.844,00 |
| 23.03.2026 | 3,56 | 3,56 | 3,32 | 3,54 | -3,41% | 25.475,00 |
| 20.03.2026 | 3,83 | 3,83 | 3,66 | 3,66 | -1,29% | 14.201,00 |
| 19.03.2026 | 3,81 | 3,82 | 3,69 | 3,71 | -7,39% | 12.465,00 |
| 18.03.2026 | 4,06 | 4,06 | 3,91 | 4,01 | 0,05% | 28.057,00 |
| 17.03.2026 | 3,90 | 4,00 | 3,82 | 4,00 | 1,01% | 43.813,00 |
| 16.03.2026 | 3,97 | 3,97 | 3,91 | 3,96 | 1,59% | 6.056,00 |
| 13.03.2026 | 3,99 | 4,00 | 3,90 | 3,90 | -3,96% | 10.178,00 |
| 12.03.2026 | 4,14 | 4,14 | 4,06 | 4,06 | 1,02% | 10.850,00 |
| 11.03.2026 | 4,09 | 4,14 | 4,02 | 4,02 | 7,28% | 23.362,00 |
| 10.03.2026 | 3,70 | 3,77 | 3,70 | 3,75 | 2,54% | 13.621,00 |
| 09.03.2026 | 3,61 | 3,66 | 3,55 | 3,66 | -3,10% | 9.707,00 |
| 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 |