18,675€
-1,58%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 20,40 | 20,55 | 20,35 | 20,55 | 0,74% | - |
| 11.02.2025 | 20,25 | 20,40 | 19,93 | 20,40 | 0,74% | - |
| 10.02.2025 | 20,25 | 20,60 | 20,15 | 20,25 | 0,00% | - |
| 07.02.2025 | 18,38 | 20,35 | 18,38 | 20,25 | 1,76% | - |
| 06.02.2025 | 18,83 | 19,95 | 18,38 | 19,90 | 5,71% | - |
| 05.02.2025 | 18,28 | 18,83 | 18,23 | 18,83 | 3,01% | - |
| 04.02.2025 | 18,00 | 18,55 | 18,00 | 18,28 | 1,39% | - |
| 03.02.2025 | 17,90 | 18,08 | 17,83 | 18,03 | -0,14% | - |
| 31.01.2025 | 18,00 | 18,05 | 17,98 | 18,05 | 0,28% | - |
| 30.01.2025 | 18,08 | 18,08 | 17,98 | 18,00 | -0,41% | - |
| 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% | - |