16,850€
1,20%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | 161,00 |
| 11.12.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -4,03% | - |
| 10.12.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -3,34% | - |
| 09.12.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,13% | - |
| 08.12.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 3,50% | - |
| 05.12.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,87% | - |
| 04.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 03.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,77% | - |
| 02.12.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 01.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,61% | - |
| 28.11.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 27.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 26.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 25.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 24.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | - |
| 21.11.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -2,57% | - |
| 20.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 19.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 18.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,50% | - |
| 17.11.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 14.11.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 13.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 12.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 11.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,88% | - |
| 10.11.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -2,72% | - |
| 07.11.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -3,67% | - |
| 06.11.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 05.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 04.11.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | - |
| 03.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 31.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,77% | - |
| 30.10.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -3,17% | - |
| 29.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 28.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 27.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 24.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 23.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 22.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 21.10.2025 | 20,50 | 21,30 | 20,50 | 21,20 | 0,47% | 885,00 |
| 20.10.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 1,93% | 100,00 |
| 17.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -4,17% | - |
| 16.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | - |
| 15.10.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 5,24% | - |
| 14.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 13.10.2025 | 20,40 | 21,60 | 20,40 | 21,60 | 7,46% | 200,00 |
| 10.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -4,29% | - |
| 09.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 8,53% | - |
| 08.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | - |
| 07.10.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -1,77% | 385,00 |
| 06.10.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,54% | - |
| 03.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 02.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 3,20% | - |
| 01.10.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,81% | - |
| 30.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 29.09.2025 | 18,60 | 19,30 | 18,60 | 19,30 | 4,61% | 89,00 |
| 26.09.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,60% | - |
| 25.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,57% | - |
| 24.09.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -2,06% | - |
| 23.09.2025 | 18,85 | 19,45 | 18,85 | 19,45 | 1,83% | 35,00 |
| 22.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,87% | - |
| 19.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 2,74% | - |
| 18.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -3,44% | - |
| 17.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 16.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 15.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | - |
| 12.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,41% | - |
| 11.09.2025 | 18,95 | 19,15 | 17,93 | 18,33 | -2,01% | - |
| 10.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,73% | - |
| 09.09.2025 | 18,00 | 19,23 | 17,70 | 19,23 | 8,92% | - |
| 05.09.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 04.09.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -3,01% | - |
| 03.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,94% | - |
| 02.09.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 01.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -3,28% | - |
| 29.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | - |
| 28.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 27.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -3,17% | - |
| 26.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -4,65% | - |
| 25.08.2025 | 20,80 | 21,50 | 20,80 | 21,50 | 1,42% | 63,00 |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | - |
| 21.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 20.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 19.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 18.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -4,29% | - |
| 15.08.2025 | 20,30 | 21,00 | 20,30 | 21,00 | 0,48% | 487,00 |
| 14.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -3,24% | - |
| 13.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 11.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 08.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,29% | - |
| 07.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 06.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 05.08.2025 | 20,70 | 22,20 | 20,70 | 22,20 | 3,26% | 98,00 |
| 04.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 01.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 31.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 30.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 29.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,11% | - |
| 28.07.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 2,74% | 22,00 |
| 25.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -3,10% | - |