22,400€
2,75%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 23.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 105,00 |
| 22.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 21.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 18.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 16.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 15.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 14.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 11.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,26% | - |
| 10.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 09.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | - |
| 08.07.2025 | 23,40 | 23,90 | 23,40 | 23,90 | 1,70% | 192,00 |
| 07.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 04.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 03.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | - |
| 02.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 01.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 30.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | - |
| 27.06.2025 | 21,80 | 22,70 | 21,80 | 22,70 | 4,61% | 189,00 |
| 26.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 25.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 24.06.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 23.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 20.06.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 19.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 17.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | - |
| 16.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 13.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 11.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 10.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 09.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 06.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 05.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 04.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
| 03.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 02.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -4,26% | - |
| 30.05.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 29.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 28.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 27.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 5,48% | - |
| 26.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,82% | - |
| 23.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 22.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -5,29% | - |
| 21.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | - |
| 20.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 19.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 16.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 15.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 14.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 3,15% | - |
| 13.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 13,55% | - |
| 12.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,56% | - |
| 09.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 2,39% | - |
| 08.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 07.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 06.05.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 05.05.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,80% | - |
| 02.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 30.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | - |
| 29.04.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,54% | - |
| 28.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 25.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 24.04.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,34% | - |
| 23.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | - |
| 22.04.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,55% | - |
| 17.04.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -1,62% | - |
| 16.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 15.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 14.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 11.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | - |
| 10.04.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 3,04% | - |
| 09.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 08.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 07.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,86% | - |
| 04.04.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,51% | - |
| 03.04.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,51% | - |
| 02.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,02% | - |
| 01.04.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -2,24% | - |
| 31.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -3,37% | - |
| 28.03.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 8,90% | 166,00 |
| 27.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | - |
| 26.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 25.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,88% | - |
| 24.03.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,77% | - |
| 21.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | - |
| 20.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,77% | - |
| 19.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,26% | - |