18,875€
1,21%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,10 | 19,15 | 18,70 | 18,85 | 1,07% | - |
| 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% | - |
| 18.03.2025 | 19,40 | 19,95 | 19,40 | 19,95 | 2,05% | 42,00 |
| 17.03.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 14.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
| 13.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 12.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 11.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 10.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,76% | - |
| 07.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 06.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | - |
| 05.03.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,51% | - |
| 04.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -4,59% | - |
| 03.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |
| 28.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -3,33% | - |
| 27.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 26.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 25.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 24.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,32% | - |
| 21.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 20.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 19.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | - |
| 18.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -3,83% | - |
| 17.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 14.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |
| 13.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 12.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 11.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 10.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 07.02.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 8,89% | 56,00 |
| 06.02.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 3,06% | - |
| 05.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | - |
| 04.02.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,85% | - |
| 03.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 31.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,28% | - |
| 30.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 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% | - |