15,100€
0,67%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,15 | 15,23 | 14,85 | 15,10 | 0,67% | - |
| 04.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 01.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | - |
| 31.10.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,66% | - |
| 30.10.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -2,24% | - |
| 29.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,00% | - |
| 28.10.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,81% | - |
| 25.10.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 24.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 23.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 22.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,82% | - |
| 21.10.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,63% | - |
| 18.10.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -1,25% | - |
| 17.10.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 2,23% | - |
| 16.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | - |
| 15.10.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 0,65% | - |
| 14.10.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 11.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 10.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | - |
| 09.10.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,65% | - |
| 08.10.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 07.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 04.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 3,01% | - |
| 03.10.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -4,17% | - |
| 02.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 6,12% | - |
| 01.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 30.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 27.09.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | - |
| 26.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,06% | - |
| 25.09.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -0,35% | - |
| 24.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 23.09.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -1,04% | - |
| 20.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 19.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 18.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,32% | - |
| 17.09.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 16.09.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,66% | - |
| 13.09.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,34% | - |
| 12.09.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 1,36% | - |
| 11.09.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | - |
| 10.09.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -5,08% | - |
| 09.09.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -3,96% | - |
| 06.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 05.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | - |
| 04.09.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,89% | - |
| 03.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 02.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | - |
| 30.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 29.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 28.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 27.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 1,20% | - |
| 26.08.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,19% | - |
| 23.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | - |
| 22.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 21.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 20.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 19.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 14.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 13.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 12.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 09.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | - |
| 08.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,30% | - |
| 07.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 06.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | - |
| 05.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 02.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 01.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 31.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 30.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 29.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 26.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | - |
| 25.07.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 24.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | - |
| 23.07.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,88% | - |
| 22.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | - |
| 19.07.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,59% | - |
| 18.07.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -2,02% | - |
| 17.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 16.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 15.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 12.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 11.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 10.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | - |
| 09.07.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 1,47% | - |
| 08.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | - |
| 05.07.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,88% | - |
| 04.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 03.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 02.07.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 01.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 27.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | - |
| 26.06.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 25.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 24.06.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,42% | 72,00 |
| 21.06.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 1,15% | - |
| 20.06.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,70% | - |
| 19.06.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 2,32% | - |