11,190€
-3,28%
Echtzeit-Aktienkurs BILENDI EO-,80
Bid:
Ask:
Aktienkurse zur BILENDI EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,28 | 11,41 | 11,11 | 11,19 | -3,28% | - |
| 08.09.2026 | 11,60 | 11,60 | 11,57 | 11,57 | -0,26% | - |
| 07.09.2026 | 11,24 | 11,65 | 11,08 | 11,60 | 3,20% | - |
| 04.09.2026 | 11,76 | 11,82 | 11,24 | 11,24 | -3,52% | - |
| 03.09.2026 | 11,68 | 11,78 | 11,59 | 11,65 | 0,09% | - |
| 02.09.2026 | 12,17 | 12,17 | 11,59 | 11,64 | -4,04% | - |
| 01.09.2026 | 12,87 | 12,90 | 12,11 | 12,13 | -5,75% | - |
| 31.08.2026 | 13,00 | 13,33 | 12,87 | 12,87 | -1,45% | - |
| 28.08.2026 | 13,34 | 13,40 | 13,04 | 13,06 | -3,40% | - |
| 27.08.2026 | 13,51 | 13,72 | 13,50 | 13,52 | 0,45% | - |
| 26.08.2026 | 13,42 | 13,58 | 13,40 | 13,46 | -1,17% | - |
| 25.08.2026 | 13,58 | 13,64 | 13,58 | 13,62 | 0,44% | - |
| 24.08.2026 | 13,43 | 13,58 | 13,40 | 13,56 | 1,12% | - |
| 21.08.2026 | 13,38 | 13,41 | 13,38 | 13,41 | 7,02% | - |
| 20.08.2026 | 12,53 | 12,53 | 12,51 | 12,53 | 0,00% | - |
| 19.08.2026 | 12,73 | 12,80 | 12,51 | 12,53 | -1,34% | - |
| 18.08.2026 | 12,68 | 12,70 | 12,68 | 12,70 | -1,85% | - |
| 17.08.2026 | 12,96 | 12,96 | 12,94 | 12,94 | 0,15% | - |
| 14.08.2026 | 12,79 | 13,00 | 12,78 | 12,92 | -0,77% | 171,00 |
| 13.08.2026 | 13,08 | 13,17 | 13,02 | 13,02 | -1,21% | - |
| 12.08.2026 | 13,15 | 13,18 | 13,13 | 13,18 | 0,38% | - |
| 11.08.2026 | 13,24 | 13,42 | 13,10 | 13,13 | -0,98% | - |
| 10.08.2026 | 13,11 | 13,35 | 12,97 | 13,26 | 0,23% | - |
| 07.08.2026 | 13,17 | 13,36 | 13,15 | 13,23 | 0,46% | - |
| 06.08.2026 | 13,31 | 13,42 | 13,10 | 13,17 | -1,05% | - |
| 05.08.2026 | 13,32 | 13,48 | 13,17 | 13,31 | -0,08% | - |
| 04.08.2026 | 13,45 | 13,50 | 13,25 | 13,32 | -2,77% | - |
| 03.08.2026 | 13,51 | 13,79 | 13,51 | 13,70 | 0,37% | - |
| 31.07.2026 | 13,80 | 13,82 | 13,47 | 13,65 | -0,73% | - |
| 30.07.2026 | 13,62 | 13,75 | 13,33 | 13,75 | 0,36% | - |
| 29.07.2026 | 13,73 | 13,83 | 13,53 | 13,70 | 0,00% | - |
| 28.07.2026 | 13,74 | 13,74 | 13,70 | 13,70 | -1,37% | - |
| 27.07.2026 | 14,29 | 14,39 | 13,83 | 13,89 | -1,21% | - |
| 24.07.2026 | 15,59 | 15,59 | 13,74 | 14,06 | -7,56% | - |
| 23.07.2026 | 15,25 | 15,28 | 15,17 | 15,21 | -0,78% | - |
| 22.07.2026 | 15,26 | 15,46 | 15,22 | 15,33 | 0,13% | - |
| 21.07.2026 | 15,14 | 15,42 | 14,96 | 15,31 | 1,26% | - |
| 20.07.2026 | 14,92 | 15,42 | 14,80 | 15,12 | 1,75% | 350,00 |
| 17.07.2026 | 15,06 | 15,18 | 14,66 | 14,86 | -2,62% | 300,00 |
| 16.07.2026 | 15,46 | 15,53 | 15,24 | 15,26 | -0,91% | - |
| 15.07.2026 | 15,31 | 15,52 | 15,21 | 15,40 | 0,59% | - |
| 14.07.2026 | 15,29 | 15,58 | 15,23 | 15,31 | -0,71% | - |
| 13.07.2026 | 15,64 | 15,83 | 15,28 | 15,42 | -2,41% | 305,00 |
| 10.07.2026 | 15,41 | 15,93 | 15,31 | 15,80 | 1,67% | 1.182,00 |
| 09.07.2026 | 15,81 | 15,86 | 15,53 | 15,54 | -1,52% | 195,00 |
| 08.07.2026 | 16,39 | 16,45 | 15,60 | 15,78 | -4,25% | 315,00 |
| 07.07.2026 | 15,78 | 16,66 | 15,76 | 16,48 | 3,65% | - |
| 06.07.2026 | 16,05 | 16,32 | 15,84 | 15,90 | -0,93% | 1.669,00 |
| 03.07.2026 | 15,95 | 16,10 | 15,83 | 16,05 | 2,69% | 39,00 |
| 02.07.2026 | 15,63 | 15,71 | 15,57 | 15,63 | -2,31% | - |
| 01.07.2026 | 15,97 | 16,00 | 15,97 | 16,00 | -0,81% | - |
| 30.06.2026 | 16,44 | 16,60 | 16,13 | 16,13 | -0,74% | - |
| 29.06.2026 | 16,63 | 16,72 | 16,22 | 16,25 | -1,81% | 73,00 |
| 26.06.2026 | 16,90 | 17,22 | 16,10 | 16,55 | -1,90% | 252,00 |
| 25.06.2026 | 17,58 | 17,84 | 16,62 | 16,87 | -3,38% | 104,00 |
| 24.06.2026 | 17,46 | 17,48 | 17,42 | 17,46 | -0,34% | - |
| 23.06.2026 | 16,85 | 17,66 | 16,74 | 17,52 | 2,76% | - |
| 22.06.2026 | 16,17 | 17,35 | 15,97 | 17,05 | 5,25% | 598,00 |
| 19.06.2026 | 16,43 | 16,56 | 15,93 | 16,20 | -1,40% | - |
| 18.06.2026 | 16,85 | 17,07 | 16,23 | 16,43 | -0,79% | - |
| 17.06.2026 | 16,39 | 16,56 | 16,39 | 16,56 | 3,56% | - |
| 16.06.2026 | 15,99 | 16,02 | 15,97 | 15,99 | -0,19% | - |
| 15.06.2026 | 15,59 | 16,13 | 15,18 | 16,02 | 6,02% | 1.705,00 |
| 12.06.2026 | 15,07 | 15,43 | 15,07 | 15,11 | -1,44% | 226,00 |
| 11.06.2026 | 14,68 | 15,41 | 14,52 | 15,33 | 4,64% | 1.081,00 |
| 10.06.2026 | 15,08 | 15,18 | 14,53 | 14,65 | -2,85% | - |
| 09.06.2026 | 15,03 | 15,20 | 15,00 | 15,08 | 0,47% | - |
| 08.06.2026 | 14,93 | 15,20 | 14,87 | 15,01 | 1,56% | - |
| 05.06.2026 | 14,87 | 15,20 | 14,76 | 14,78 | -0,87% | - |
| 04.06.2026 | 14,89 | 14,91 | 14,86 | 14,91 | 3,40% | - |
| 03.06.2026 | 14,49 | 14,49 | 14,40 | 14,42 | -0,41% | - |
| 02.06.2026 | 14,88 | 15,01 | 14,48 | 14,48 | 3,06% | - |
| 01.06.2026 | 14,03 | 14,05 | 14,03 | 14,05 | 0,14% | - |
| 29.05.2026 | 13,97 | 14,08 | 13,80 | 14,03 | 2,33% | - |
| 28.05.2026 | 13,62 | 13,71 | 13,57 | 13,71 | -3,25% | - |
| 27.05.2026 | 14,14 | 14,17 | 14,14 | 14,17 | -0,28% | - |
| 26.05.2026 | 14,15 | 14,28 | 14,13 | 14,21 | 0,21% | - |
| 25.05.2026 | 14,11 | 14,31 | 13,86 | 14,18 | 3,05% | 200,00 |
| 22.05.2026 | 13,81 | 13,83 | 13,76 | 13,76 | -3,03% | - |
| 21.05.2026 | 14,24 | 14,24 | 14,16 | 14,19 | 0,64% | - |
| 20.05.2026 | 14,09 | 14,10 | 14,07 | 14,10 | -0,35% | - |
| 19.05.2026 | 14,14 | 14,17 | 14,12 | 14,15 | 1,07% | - |
| 18.05.2026 | 14,14 | 14,14 | 13,96 | 14,00 | -0,64% | - |
| 15.05.2026 | 14,18 | 14,24 | 13,99 | 14,09 | -0,56% | - |
| 14.05.2026 | 14,20 | 14,29 | 14,09 | 14,17 | 1,87% | - |
| 13.05.2026 | 13,84 | 13,93 | 13,81 | 13,91 | 0,65% | - |
| 12.05.2026 | 13,80 | 13,84 | 13,80 | 13,82 | -2,12% | - |
| 11.05.2026 | 14,20 | 14,20 | 14,10 | 14,12 | -1,19% | - |
| 08.05.2026 | 14,27 | 14,29 | 14,26 | 14,29 | -2,32% | - |
| 07.05.2026 | 14,66 | 14,66 | 14,63 | 14,63 | -0,54% | - |
| 06.05.2026 | 14,86 | 15,03 | 14,61 | 14,71 | -4,23% | - |
| 05.05.2026 | 15,29 | 15,36 | 15,29 | 15,36 | -0,58% | - |
| 04.05.2026 | 15,08 | 15,70 | 15,05 | 15,45 | 3,48% | - |
| 30.04.2026 | 14,93 | 14,95 | 14,91 | 14,93 | -1,06% | - |
| 29.04.2026 | 15,07 | 15,09 | 15,07 | 15,09 | 0,67% | - |
| 28.04.2026 | 15,02 | 15,02 | 14,97 | 14,99 | -0,40% | - |
| 27.04.2026 | 15,11 | 15,39 | 14,99 | 15,05 | -2,08% | - |
| 24.04.2026 | 15,26 | 15,37 | 15,26 | 15,37 | 1,65% | - |
| 23.04.2026 | 15,27 | 15,27 | 15,08 | 15,12 | -2,45% | - |
| 22.04.2026 | 15,39 | 15,50 | 15,39 | 15,50 | 1,64% | - |