17,975€
1,27%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,05 | 18,05 | 17,75 | 18,05 | 1,69% | - |
| 29.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,85% | - |
| 28.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | - |
| 27.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
| 24.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 23.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 22.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 21.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 20.01.2025 | 18,60 | 19,10 | 18,60 | 19,10 | -1,55% | 10,00 |
| 17.01.2025 | 18,80 | 19,40 | 18,80 | 19,40 | 7,78% | 52,00 |
| 16.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,37% | - |
| 15.01.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 14.01.2025 | 18,15 | 18,25 | 18,15 | 18,25 | 1,11% | 65,00 |
| 13.01.2025 | 17,40 | 18,05 | 17,40 | 18,05 | 2,27% | 4,00 |
| 10.01.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 1,15% | - |
| 09.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
| 08.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -4,10% | - |
| 07.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,43% | - |
| 06.01.2025 | 18,80 | 19,35 | 18,80 | 19,35 | 4,59% | 52,00 |
| 03.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 02.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 30.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,99% | - |
| 27.12.2024 | 16,75 | 17,55 | 16,75 | 17,55 | 7,01% | 5,00 |
| 23.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 20.12.2024 | 16,15 | 16,70 | 16,15 | 16,70 | 3,73% | 42,00 |
| 19.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 8,78% | - |
| 18.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 8,42% | - |
| 17.12.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -3,87% | - |
| 16.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 6,77% | - |
| 13.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 12.12.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,49% | - |
| 11.12.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 3,46% | - |
| 10.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 09.12.2024 | 12,45 | 13,05 | 12,45 | 13,05 | 1,56% | 76,00 |
| 06.12.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 05.12.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,58% | - |
| 04.12.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 03.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -6,32% | - |
| 02.12.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 29.11.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -3,93% | - |
| 28.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | - |
| 27.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 5,81% | - |
| 26.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | - |
| 25.11.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 22.11.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -2,11% | - |
| 21.11.2024 | 13,25 | 13,28 | 12,95 | 13,03 | 2,16% | - |
| 20.11.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -3,04% | - |
| 19.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -2,95% | - |
| 18.11.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 15.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 14.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -2,15% | - |
| 13.11.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -4,12% | - |
| 12.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -1,02% | - |
| 11.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 08.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,99% | - |
| 07.11.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 2,73% | - |
| 06.11.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -1,35% | - |
| 05.11.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,00% | - |
| 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% | - |