15,410€
-2,34%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 15,09 | 15,25 | 14,91 | 15,25 | 0,07% | - |
| 20.04.2026 | 15,46 | 15,46 | 15,16 | 15,24 | -3,85% | - |
| 17.04.2026 | 15,84 | 15,87 | 15,84 | 15,85 | -3,47% | - |
| 16.04.2026 | 16,41 | 16,42 | 16,41 | 16,42 | 3,66% | - |
| 15.04.2026 | 15,81 | 15,86 | 15,79 | 15,84 | -1,61% | - |
| 14.04.2026 | 15,59 | 16,23 | 15,57 | 16,10 | 11,65% | - |
| 13.04.2026 | 14,43 | 14,43 | 14,42 | 14,42 | 2,85% | - |
| 10.04.2026 | 14,05 | 14,05 | 14,02 | 14,02 | -2,23% | - |
| 09.04.2026 | 14,40 | 14,40 | 14,30 | 14,34 | -2,98% | - |
| 08.04.2026 | 14,72 | 14,86 | 14,72 | 14,78 | 5,20% | - |
| 07.04.2026 | 14,80 | 14,80 | 13,82 | 14,05 | -4,91% | - |
| 02.04.2026 | 15,85 | 15,85 | 14,43 | 14,78 | 5,91% | - |
| 01.04.2026 | 13,88 | 13,98 | 13,88 | 13,95 | 2,76% | - |
| 31.03.2026 | 13,48 | 13,63 | 13,43 | 13,58 | 0,00% | - |
| 30.03.2026 | 13,58 | 13,60 | 13,58 | 13,58 | -3,21% | - |
| 27.03.2026 | 14,08 | 14,08 | 14,03 | 14,03 | 0,00% | - |
| 26.03.2026 | 14,00 | 14,05 | 13,98 | 14,03 | 0,36% | - |
| 25.03.2026 | 13,98 | 13,98 | 13,93 | 13,98 | 2,19% | - |
| 24.03.2026 | 13,60 | 13,68 | 13,60 | 13,68 | 3,80% | - |
| 23.03.2026 | 13,20 | 13,25 | 13,13 | 13,18 | -3,83% | - |
| 20.03.2026 | 13,88 | 13,93 | 13,65 | 13,70 | -3,35% | - |
| 19.03.2026 | 14,23 | 14,23 | 14,18 | 14,18 | -3,41% | - |
| 18.03.2026 | 14,53 | 14,68 | 14,53 | 14,68 | 4,82% | - |
| 17.03.2026 | 13,98 | 14,00 | 13,95 | 14,00 | -2,10% | - |
| 16.03.2026 | 14,28 | 14,30 | 14,28 | 14,30 | -0,17% | - |
| 13.03.2026 | 14,28 | 14,38 | 14,28 | 14,33 | -0,69% | - |
| 12.03.2026 | 14,43 | 14,43 | 14,40 | 14,43 | 0,70% | - |
| 11.03.2026 | 14,33 | 14,38 | 14,33 | 14,33 | 3,24% | - |
| 10.03.2026 | 13,88 | 13,90 | 13,88 | 13,88 | 3,93% | - |
| 09.03.2026 | 13,38 | 13,43 | 13,33 | 13,35 | -5,15% | - |
| 06.03.2026 | 14,03 | 14,10 | 14,03 | 14,08 | -0,35% | - |
| 05.03.2026 | 14,13 | 14,18 | 14,13 | 14,13 | 6,00% | - |
| 04.03.2026 | 13,33 | 13,38 | 13,33 | 13,33 | 0,19% | - |
| 03.03.2026 | 13,43 | 13,43 | 13,28 | 13,30 | -4,49% | - |
| 02.03.2026 | 13,93 | 13,93 | 13,90 | 13,93 | 0,36% | - |
| 27.02.2026 | 14,73 | 14,93 | 13,88 | 13,88 | -7,35% | - |
| 26.02.2026 | 15,00 | 15,00 | 14,98 | 14,98 | 1,53% | - |
| 25.02.2026 | 14,53 | 15,10 | 14,53 | 14,75 | 1,20% | 180,00 |
| 24.02.2026 | 14,18 | 15,08 | 14,18 | 14,58 | -2,02% | - |
| 23.02.2026 | 14,90 | 14,90 | 14,83 | 14,88 | 2,06% | - |
| 20.02.2026 | 14,28 | 15,03 | 14,20 | 14,58 | 10,42% | 360,00 |
| 19.02.2026 | 13,18 | 13,33 | 13,05 | 13,20 | -1,31% | - |
| 18.02.2026 | 13,93 | 13,93 | 13,13 | 13,38 | -4,97% | - |
| 17.02.2026 | 14,43 | 14,43 | 14,08 | 14,08 | -3,10% | - |