15,275€
-0,49%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,28% | - |
| 29.01.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -2,54% | - |
| 28.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -1,25% | - |
| 27.01.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | - |
| 26.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -1,53% | - |
| 23.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
| 22.01.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,62% | - |
| 21.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 20.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 2,20% | - |
| 19.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 16.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
| 15.01.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 14.01.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -2,10% | - |
| 13.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 12.01.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,77% | - |
| 09.01.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,74% | - |
| 08.01.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 07.01.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -0,57% | - |
| 06.01.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -3,59% | - |
| 05.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 02.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 30.12.2025 | 17,65 | 17,90 | 17,65 | 17,90 | -1,92% | 4,00 |
| 29.12.2025 | 17,75 | 18,25 | 17,75 | 18,25 | 5,80% | 222,00 |
| 23.12.2025 | 16,60 | 17,25 | 16,60 | 17,25 | 0,29% | 216,00 |
| 22.12.2025 | 16,60 | 17,20 | 16,60 | 17,20 | 5,85% | 337,00 |
| 19.12.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,22% | - |
| 18.12.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 17.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 16.12.2025 | 16,15 | 16,90 | 16,15 | 16,90 | 1,81% | 30,00 |
| 15.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 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% | - |