17,975€
-0,55%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,08 | 18,08 | 17,98 | 17,98 | -0,55% | - |
| 29.01.2025 | 18,08 | 18,13 | 18,03 | 18,08 | 0,00% | - |
| 28.01.2025 | 17,90 | 18,10 | 17,90 | 18,08 | 0,98% | - |
| 27.01.2025 | 17,73 | 18,13 | 17,68 | 17,90 | 0,70% | - |
| 24.01.2025 | 17,90 | 17,90 | 17,40 | 17,78 | -0,70% | - |
| 23.01.2025 | 17,90 | 18,05 | 17,85 | 17,90 | 0,00% | - |
| 22.01.2025 | 18,30 | 18,30 | 17,88 | 17,90 | -2,19% | - |
| 21.01.2025 | 18,65 | 18,68 | 18,23 | 18,30 | -2,14% | - |
| 20.01.2025 | 18,90 | 18,90 | 18,68 | 18,70 | -1,06% | - |
| 17.01.2025 | 19,10 | 19,13 | 18,88 | 18,90 | -0,92% | - |
| 16.01.2025 | 18,33 | 19,18 | 18,33 | 19,08 | 4,09% | - |
| 15.01.2025 | 18,40 | 18,58 | 18,30 | 18,33 | -0,41% | - |
| 14.01.2025 | 18,48 | 19,13 | 17,90 | 18,40 | -0,27% | - |
| 13.01.2025 | 17,68 | 18,48 | 17,05 | 18,45 | 4,09% | - |
| 10.01.2025 | 17,95 | 17,95 | 17,63 | 17,73 | -1,25% | - |
| 09.01.2025 | 17,75 | 17,95 | 17,70 | 17,95 | 1,13% | - |
| 08.01.2025 | 17,85 | 17,90 | 17,60 | 17,75 | -0,56% | - |
| 07.01.2025 | 18,63 | 18,78 | 17,83 | 17,85 | -4,16% | - |
| 06.01.2025 | 19,13 | 19,15 | 18,55 | 18,63 | -2,49% | - |
| 03.01.2025 | 18,95 | 19,25 | 18,95 | 19,10 | 0,79% | - |
| 02.01.2025 | 17,93 | 18,95 | 17,93 | 18,95 | 5,72% | - |
| 30.12.2024 | 17,53 | 17,98 | 17,53 | 17,93 | 2,28% | - |
| 27.12.2024 | 17,08 | 17,53 | 16,45 | 17,53 | 2,64% | - |
| 23.12.2024 | 16,73 | 17,13 | 16,73 | 17,08 | 2,25% | - |
| 20.12.2024 | 16,38 | 16,73 | 16,35 | 16,70 | 1,67% | - |
| 19.12.2024 | 16,45 | 16,45 | 16,10 | 16,43 | -0,15% | - |
| 18.12.2024 | 15,10 | 16,95 | 15,10 | 16,45 | 8,94% | - |
| 17.12.2024 | 13,95 | 15,18 | 13,93 | 15,10 | 8,24% | - |
| 16.12.2024 | 14,50 | 14,50 | 13,83 | 13,95 | -3,79% | - |
| 13.12.2024 | 13,53 | 15,03 | 13,53 | 14,50 | 7,21% | - |
| 12.12.2024 | 13,53 | 13,68 | 13,33 | 13,53 | 0,00% | - |
| 11.12.2024 | 13,73 | 13,73 | 13,43 | 13,53 | -1,46% | - |
| 10.12.2024 | 13,25 | 13,73 | 13,23 | 13,73 | 3,58% | - |
| 09.12.2024 | 12,73 | 13,58 | 12,70 | 13,25 | 4,13% | - |
| 06.12.2024 | 13,13 | 13,15 | 12,73 | 12,73 | -3,05% | - |
| 05.12.2024 | 13,18 | 13,33 | 12,98 | 13,13 | -0,38% | - |
| 04.12.2024 | 12,98 | 13,18 | 12,93 | 13,18 | 1,54% | - |
| 03.12.2024 | 12,88 | 13,03 | 12,85 | 12,98 | 0,78% | - |
| 02.12.2024 | 13,70 | 13,73 | 12,58 | 12,88 | -6,19% | - |
| 29.11.2024 | 13,73 | 13,78 | 13,70 | 13,73 | 0,00% | - |
| 28.11.2024 | 14,48 | 14,48 | 13,73 | 13,73 | -5,02% | - |
| 27.11.2024 | 13,93 | 14,55 | 13,88 | 14,45 | 3,77% | - |
| 26.11.2024 | 13,15 | 14,00 | 13,15 | 13,93 | 5,69% | - |
| 25.11.2024 | 13,10 | 13,20 | 12,33 | 13,18 | 0,57% | - |
| 22.11.2024 | 13,03 | 13,13 | 12,98 | 13,10 | 0,58% | - |
| 21.11.2024 | 13,23 | 13,28 | 12,93 | 13,03 | -1,51% | - |
| 20.11.2024 | 13,10 | 13,28 | 13,08 | 13,23 | 1,15% | - |
| 19.11.2024 | 13,48 | 13,58 | 12,48 | 13,08 | -2,79% | - |
| 18.11.2024 | 13,85 | 13,88 | 13,30 | 13,45 | -2,89% | - |
| 15.11.2024 | 13,88 | 13,88 | 13,83 | 13,85 | -0,18% | - |
| 14.11.2024 | 13,93 | 13,95 | 13,70 | 13,88 | -0,36% | - |
| 13.11.2024 | 14,18 | 14,30 | 13,78 | 13,93 | -2,11% | - |
| 12.11.2024 | 14,78 | 14,78 | 14,10 | 14,23 | -4,05% | - |
| 11.11.2024 | 14,98 | 15,03 | 14,73 | 14,83 | -1,00% | - |
| 08.11.2024 | 14,93 | 14,98 | 14,93 | 14,98 | 0,34% | - |
| 07.11.2024 | 15,35 | 15,48 | 14,78 | 14,93 | -2,77% | - |
| 06.11.2024 | 15,10 | 15,73 | 15,00 | 15,35 | 1,66% | - |
| 05.11.2024 | 15,10 | 15,23 | 15,03 | 15,10 | 0,00% | - |
| 04.11.2024 | 15,30 | 15,43 | 15,03 | 15,10 | -0,98% | - |
| 01.11.2024 | 15,38 | 15,43 | 15,18 | 15,25 | -0,97% | - |
| 31.10.2024 | 15,65 | 15,78 | 15,33 | 15,40 | -1,60% | - |
| 30.10.2024 | 15,48 | 15,68 | 15,48 | 15,65 | 0,97% | - |
| 29.10.2024 | 15,93 | 15,93 | 15,45 | 15,50 | -2,67% | - |
| 28.10.2024 | 16,53 | 16,58 | 15,63 | 15,93 | -3,63% | - |
| 25.10.2024 | 16,83 | 16,88 | 16,50 | 16,53 | -1,78% | - |
| 24.10.2024 | 16,78 | 17,03 | 16,78 | 16,83 | 0,30% | - |
| 23.10.2024 | 16,98 | 17,03 | 16,73 | 16,78 | -1,18% | - |
| 22.10.2024 | 16,78 | 17,10 | 16,78 | 16,98 | 1,19% | - |
| 21.10.2024 | 16,25 | 16,88 | 16,23 | 16,78 | 3,23% | - |
| 18.10.2024 | 16,13 | 16,65 | 16,13 | 16,25 | 0,78% | - |
| 17.10.2024 | 16,53 | 16,53 | 16,13 | 16,13 | -2,42% | - |
| 16.10.2024 | 16,00 | 17,13 | 16,00 | 16,53 | 3,28% | - |
| 15.10.2024 | 15,75 | 16,53 | 15,73 | 16,00 | 1,59% | - |
| 14.10.2024 | 15,68 | 15,88 | 15,68 | 15,75 | 0,16% | - |
| 11.10.2024 | 15,53 | 15,73 | 15,43 | 15,73 | 1,29% | - |
| 10.10.2024 | 15,38 | 15,63 | 15,33 | 15,53 | 0,98% | - |
| 09.10.2024 | 15,55 | 15,55 | 15,23 | 15,38 | -0,97% | - |
| 08.10.2024 | 15,60 | 15,68 | 15,33 | 15,53 | -0,48% | - |
| 07.10.2024 | 15,48 | 15,85 | 15,48 | 15,60 | 0,81% | - |
| 04.10.2024 | 15,63 | 15,98 | 15,25 | 15,48 | -0,96% | - |
| 03.10.2024 | 14,88 | 16,93 | 14,88 | 15,63 | 4,69% | - |
| 02.10.2024 | 15,85 | 15,85 | 14,78 | 14,93 | -5,69% | - |
| 01.10.2024 | 14,95 | 15,98 | 14,95 | 15,83 | 5,85% | - |
| 30.09.2024 | 14,40 | 15,50 | 14,40 | 14,95 | 3,82% | - |
| 27.09.2024 | 14,50 | 14,50 | 14,38 | 14,40 | -0,69% | - |
| 26.09.2024 | 14,63 | 14,68 | 14,48 | 14,50 | -0,51% | - |
| 25.09.2024 | 14,40 | 14,63 | 14,35 | 14,58 | 0,87% | - |
| 24.09.2024 | 14,45 | 14,50 | 14,40 | 14,45 | 0,00% | - |
| 23.09.2024 | 14,50 | 14,53 | 14,43 | 14,45 | -0,17% | - |
| 20.09.2024 | 14,65 | 14,78 | 14,48 | 14,48 | -1,19% | - |
| 19.09.2024 | 14,53 | 14,73 | 14,50 | 14,65 | 1,21% | - |
| 18.09.2024 | 14,63 | 14,78 | 14,48 | 14,48 | -1,03% | - |
| 17.09.2024 | 15,30 | 15,30 | 14,43 | 14,63 | -4,41% | - |
| 16.09.2024 | 15,30 | 15,38 | 15,25 | 15,30 | 0,33% | - |
| 13.09.2024 | 15,48 | 15,48 | 15,25 | 15,25 | -1,45% | - |
| 12.09.2024 | 15,25 | 15,58 | 15,15 | 15,48 | 1,64% | - |
| 11.09.2024 | 15,10 | 15,38 | 15,10 | 15,23 | 0,50% | - |
| 10.09.2024 | 15,50 | 15,58 | 15,10 | 15,15 | -2,57% | - |
| 09.09.2024 | 16,20 | 16,23 | 15,33 | 15,55 | -3,86% | - |
| 06.09.2024 | 16,78 | 16,78 | 16,03 | 16,18 | -3,58% | - |