23,350€
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 23,15 | 23,55 | 23,15 | 23,40 | 0,21% | - |
| 16.07.2025 | 23,60 | 23,60 | 22,90 | 23,35 | -1,06% | - |
| 15.07.2025 | 23,35 | 23,70 | 23,35 | 23,60 | 0,64% | - |
| 14.07.2025 | 23,45 | 23,60 | 23,45 | 23,45 | -0,42% | - |
| 11.07.2025 | 23,70 | 23,75 | 23,55 | 23,55 | -1,26% | - |
| 10.07.2025 | 24,05 | 24,25 | 23,75 | 23,85 | -0,62% | - |
| 09.07.2025 | 23,65 | 24,00 | 23,65 | 24,00 | 1,27% | - |
| 08.07.2025 | 23,65 | 23,75 | 23,55 | 23,70 | 0,42% | - |
| 07.07.2025 | 23,80 | 23,90 | 23,55 | 23,60 | -0,63% | - |
| 04.07.2025 | 24,00 | 24,10 | 23,75 | 23,75 | -1,25% | - |
| 03.07.2025 | 23,55 | 24,25 | 23,55 | 24,05 | 2,12% | - |
| 02.07.2025 | 22,05 | 23,55 | 22,00 | 23,55 | 7,78% | - |
| 01.07.2025 | 21,95 | 22,45 | 21,75 | 21,85 | -0,23% | - |
| 30.06.2025 | 22,20 | 22,75 | 21,90 | 21,90 | -0,68% | - |
| 27.06.2025 | 21,95 | 22,75 | 21,95 | 22,05 | 0,68% | - |
| 26.06.2025 | 21,95 | 22,00 | 21,85 | 21,90 | 0,00% | - |
| 25.06.2025 | 21,95 | 21,95 | 21,65 | 21,90 | -0,23% | - |
| 24.06.2025 | 21,90 | 22,35 | 21,90 | 21,95 | 0,69% | - |
| 23.06.2025 | 22,10 | 22,70 | 21,45 | 21,80 | -1,58% | - |
| 20.06.2025 | 22,00 | 22,25 | 22,00 | 22,15 | 0,68% | - |
| 19.06.2025 | 21,95 | 22,25 | 21,80 | 22,00 | 0,23% | - |
| 18.06.2025 | 21,85 | 22,00 | 21,80 | 21,95 | 0,46% | - |
| 17.06.2025 | 22,05 | 22,35 | 21,85 | 21,85 | -1,13% | - |
| 16.06.2025 | 22,40 | 22,50 | 22,05 | 22,10 | -1,34% | - |
| 13.06.2025 | 22,65 | 22,85 | 22,40 | 22,40 | -1,97% | - |
| 12.06.2025 | 22,95 | 23,00 | 22,75 | 22,85 | -0,65% | - |
| 11.06.2025 | 22,90 | 23,10 | 22,90 | 23,00 | 0,22% | - |
| 10.06.2025 | 22,75 | 23,00 | 22,75 | 22,95 | 0,88% | - |
| 09.06.2025 | 22,65 | 22,85 | 22,55 | 22,75 | 0,22% | - |
| 06.06.2025 | 22,60 | 22,85 | 22,55 | 22,70 | 0,44% | - |
| 05.06.2025 | 22,80 | 23,05 | 22,60 | 22,60 | -0,88% | - |
| 04.06.2025 | 23,05 | 23,25 | 22,75 | 22,80 | -1,08% | - |
| 03.06.2025 | 22,85 | 23,60 | 22,80 | 23,05 | 0,88% | - |
| 02.06.2025 | 22,85 | 22,85 | 22,55 | 22,85 | 0,00% | - |
| 30.05.2025 | 23,75 | 23,75 | 22,75 | 22,85 | -3,79% | - |
| 29.05.2025 | 23,45 | 23,85 | 23,45 | 23,75 | 1,28% | - |
| 28.05.2025 | 23,05 | 23,45 | 23,00 | 23,45 | 1,52% | - |
| 27.05.2025 | 23,40 | 23,40 | 22,75 | 23,10 | -1,28% | - |
| 26.05.2025 | 22,15 | 23,65 | 22,05 | 23,40 | 6,85% | - |
| 23.05.2025 | 21,50 | 22,15 | 21,45 | 21,90 | 1,86% | - |
| 22.05.2025 | 21,80 | 22,10 | 21,25 | 21,50 | -1,38% | - |
| 21.05.2025 | 22,90 | 22,95 | 21,70 | 21,80 | -4,80% | - |
| 20.05.2025 | 23,35 | 23,65 | 22,90 | 22,90 | -1,93% | - |
| 19.05.2025 | 23,30 | 23,75 | 23,10 | 23,35 | 0,00% | - |
| 16.05.2025 | 23,15 | 23,85 | 23,15 | 23,35 | 0,86% | - |
| 15.05.2025 | 23,10 | 23,55 | 23,10 | 23,15 | 0,00% | - |
| 14.05.2025 | 23,20 | 23,45 | 23,05 | 23,15 | -0,22% | - |
| 13.05.2025 | 22,30 | 23,75 | 21,00 | 23,20 | 4,04% | - |
| 12.05.2025 | 19,70 | 26,75 | 19,70 | 22,30 | 13,20% | - |
| 09.05.2025 | 19,48 | 20,05 | 19,48 | 19,70 | 1,16% | - |
| 08.05.2025 | 19,05 | 19,55 | 18,98 | 19,48 | 2,50% | - |
| 07.05.2025 | 18,95 | 19,00 | 18,95 | 19,00 | 0,26% | - |
| 06.05.2025 | 18,95 | 18,98 | 18,93 | 18,95 | 0,00% | - |
| 05.05.2025 | 18,90 | 18,98 | 18,85 | 18,95 | 0,26% | - |
| 02.05.2025 | 18,93 | 18,93 | 18,88 | 18,90 | 1,61% | - |
| 16.04.2025 | 18,90 | 19,08 | 18,35 | 18,60 | -1,85% | - |
| 15.04.2025 | 18,65 | 19,05 | 18,33 | 18,95 | 1,61% | - |
| 14.04.2025 | 18,73 | 18,88 | 18,43 | 18,65 | -0,13% | - |
| 11.04.2025 | 18,95 | 19,05 | 18,68 | 18,68 | -1,58% | - |
| 10.04.2025 | 18,25 | 19,98 | 18,10 | 18,98 | 4,26% | - |
| 09.04.2025 | 18,58 | 18,73 | 18,20 | 18,20 | -2,54% | - |
| 08.04.2025 | 18,15 | 18,68 | 18,13 | 18,68 | 2,61% | - |
| 07.04.2025 | 19,05 | 19,13 | 16,45 | 18,20 | -5,82% | - |
| 04.04.2025 | 19,68 | 19,90 | 19,33 | 19,33 | -1,78% | - |
| 03.04.2025 | 19,73 | 19,80 | 19,28 | 19,68 | -1,38% | - |
| 02.04.2025 | 20,13 | 20,35 | 19,93 | 19,95 | -0,87% | - |
| 01.04.2025 | 20,00 | 20,15 | 19,90 | 20,13 | 0,63% | - |
| 31.03.2025 | 20,28 | 20,35 | 19,35 | 20,00 | -1,72% | - |
| 28.03.2025 | 20,45 | 20,45 | 20,30 | 20,35 | -0,49% | - |
| 27.03.2025 | 19,80 | 20,55 | 19,75 | 20,45 | 3,28% | - |
| 26.03.2025 | 18,68 | 19,80 | 18,68 | 19,80 | 6,02% | - |
| 25.03.2025 | 18,80 | 19,10 | 18,43 | 18,68 | -0,80% | - |
| 24.03.2025 | 19,58 | 19,63 | 18,73 | 18,83 | -3,83% | - |
| 21.03.2025 | 19,85 | 19,93 | 19,58 | 19,58 | -1,76% | - |
| 20.03.2025 | 19,88 | 20,05 | 19,68 | 19,93 | 0,25% | - |
| 19.03.2025 | 19,75 | 20,05 | 19,45 | 19,88 | 0,63% | - |
| 18.03.2025 | 19,63 | 19,88 | 19,58 | 19,75 | 0,64% | - |
| 17.03.2025 | 19,80 | 19,83 | 19,58 | 19,63 | -0,88% | - |
| 14.03.2025 | 20,05 | 20,05 | 19,78 | 19,80 | -0,88% | - |
| 13.03.2025 | 19,98 | 20,00 | 19,83 | 19,98 | 0,00% | - |
| 12.03.2025 | 20,05 | 20,25 | 19,90 | 19,98 | 0,00% | - |
| 11.03.2025 | 19,88 | 20,10 | 19,70 | 19,98 | 0,50% | - |
| 10.03.2025 | 19,85 | 19,95 | 19,83 | 19,88 | 0,13% | - |
| 07.03.2025 | 20,15 | 20,25 | 19,85 | 19,85 | -1,49% | - |
| 06.03.2025 | 20,05 | 20,25 | 20,05 | 20,15 | 0,50% | - |
| 05.03.2025 | 20,05 | 20,15 | 19,98 | 20,05 | 0,00% | - |
| 04.03.2025 | 20,25 | 21,10 | 19,53 | 20,05 | -0,99% | - |
| 03.03.2025 | 21,00 | 21,05 | 20,15 | 20,25 | -3,11% | - |
| 28.02.2025 | 20,45 | 21,25 | 20,45 | 20,90 | 1,70% | - |
| 27.02.2025 | 21,35 | 21,35 | 20,00 | 20,55 | -3,75% | - |
| 26.02.2025 | 21,15 | 21,45 | 21,10 | 21,35 | 1,18% | - |
| 25.02.2025 | 21,00 | 21,55 | 20,95 | 21,10 | 0,72% | - |
| 24.02.2025 | 20,95 | 21,15 | 20,60 | 20,95 | 0,00% | - |
| 21.02.2025 | 21,35 | 21,55 | 20,65 | 20,95 | -1,87% | - |
| 20.02.2025 | 21,35 | 21,45 | 21,15 | 21,35 | 0,00% | - |
| 19.02.2025 | 20,75 | 21,35 | 20,75 | 21,35 | 2,89% | - |
| 18.02.2025 | 20,35 | 21,10 | 20,35 | 20,75 | 1,97% | - |
| 17.02.2025 | 21,10 | 21,10 | 20,20 | 20,35 | -3,55% | - |
| 14.02.2025 | 20,95 | 21,35 | 20,95 | 21,10 | 0,72% | - |
| 13.02.2025 | 20,60 | 21,00 | 20,55 | 20,95 | 1,95% | - |