21,400€
-3,17%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,30 | 22,45 | 21,70 | 22,10 | 0,91% | - |
| 14.10.2025 | 21,30 | 22,65 | 21,20 | 21,90 | 3,79% | - |
| 13.10.2025 | 20,60 | 21,70 | 20,38 | 21,10 | 2,93% | - |
| 10.10.2025 | 20,40 | 21,10 | 20,28 | 20,50 | 0,99% | - |
| 09.10.2025 | 21,30 | 21,75 | 20,23 | 20,30 | 8,27% | - |
| 07.10.2025 | 19,60 | 20,40 | 18,75 | 18,75 | -3,10% | - |
| 06.10.2025 | 20,10 | 20,28 | 19,35 | 19,35 | -1,28% | - |
| 03.10.2025 | 19,75 | 20,75 | 19,60 | 19,60 | 0,77% | - |
| 02.10.2025 | 19,63 | 20,15 | 19,45 | 19,45 | 0,52% | - |
| 01.10.2025 | 19,03 | 19,65 | 18,98 | 19,35 | 3,20% | - |
| 30.09.2025 | 18,88 | 19,05 | 18,75 | 18,75 | -1,32% | - |
| 29.09.2025 | 18,88 | 19,00 | 18,88 | 19,00 | 2,43% | - |
| 26.09.2025 | 18,73 | 18,90 | 18,55 | 18,55 | -0,80% | - |
| 25.09.2025 | 19,03 | 19,05 | 18,38 | 18,70 | -0,27% | - |
| 24.09.2025 | 19,35 | 19,40 | 18,75 | 18,75 | -1,32% | - |
| 23.09.2025 | 19,10 | 19,43 | 19,00 | 19,00 | 1,06% | - |
| 22.09.2025 | 19,38 | 19,43 | 18,80 | 18,80 | -1,57% | - |
| 19.09.2025 | 19,05 | 19,40 | 19,00 | 19,10 | 3,52% | - |
| 18.09.2025 | 18,53 | 19,05 | 18,45 | 18,45 | -2,12% | - |
| 17.09.2025 | 19,15 | 19,33 | 18,53 | 18,85 | -3,58% | - |
| 16.09.2025 | 19,25 | 19,58 | 19,25 | 19,55 | 1,56% | - |
| 15.09.2025 | 19,70 | 20,23 | 19,15 | 19,25 | 3,49% | - |
| 12.09.2025 | 18,60 | 20,33 | 18,60 | 18,60 | -1,33% | - |
| 11.09.2025 | 18,93 | 19,15 | 17,93 | 18,85 | 0,80% | - |
| 10.09.2025 | 18,98 | 19,28 | 18,70 | 18,70 | 2,75% | - |
| 08.09.2025 | 17,68 | 18,23 | 17,68 | 18,20 | 4,60% | - |
| 05.09.2025 | 17,85 | 18,05 | 17,40 | 17,40 | -2,79% | - |
| 04.09.2025 | 17,98 | 18,13 | 17,83 | 17,90 | 1,13% | - |
| 03.09.2025 | 18,50 | 18,60 | 16,73 | 17,70 | -3,28% | - |
| 02.09.2025 | 19,33 | 19,45 | 18,30 | 18,30 | -3,94% | - |
| 01.09.2025 | 19,43 | 19,50 | 19,05 | 19,05 | -0,52% | - |
| 29.08.2025 | 20,15 | 20,30 | 19,15 | 19,15 | -4,61% | - |
| 28.08.2025 | 20,18 | 20,33 | 20,03 | 20,08 | 0,00% | - |
| 27.08.2025 | 20,18 | 20,18 | 20,05 | 20,08 | -1,11% | - |
| 26.08.2025 | 20,80 | 21,05 | 20,28 | 20,30 | -2,87% | - |
| 25.08.2025 | 21,05 | 21,20 | 20,80 | 20,90 | -0,95% | - |
| 22.08.2025 | 21,45 | 21,60 | 21,05 | 21,10 | -1,86% | - |
| 21.08.2025 | 20,95 | 21,70 | 20,95 | 21,50 | 2,38% | - |
| 20.08.2025 | 20,65 | 21,20 | 20,65 | 21,00 | 1,45% | - |
| 19.08.2025 | 20,48 | 20,70 | 20,48 | 20,70 | 0,98% | - |
| 18.08.2025 | 20,38 | 20,50 | 20,35 | 20,50 | 0,49% | - |
| 15.08.2025 | 20,55 | 20,90 | 20,28 | 20,40 | -0,97% | - |
| 14.08.2025 | 21,15 | 21,20 | 20,60 | 20,60 | -2,83% | - |
| 13.08.2025 | 21,85 | 21,90 | 21,15 | 21,20 | -3,20% | - |
| 12.08.2025 | 22,20 | 22,30 | 21,85 | 21,90 | -1,79% | - |
| 11.08.2025 | 22,30 | 22,50 | 22,20 | 22,30 | -0,45% | - |
| 08.08.2025 | 22,55 | 22,95 | 22,05 | 22,40 | -1,10% | - |
| 07.08.2025 | 22,00 | 23,70 | 22,00 | 22,65 | 2,49% | - |
| 06.08.2025 | 21,65 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 05.08.2025 | 20,90 | 22,00 | 20,90 | 21,70 | 3,33% | - |
| 04.08.2025 | 21,70 | 21,80 | 20,40 | 21,00 | -3,67% | - |
| 01.08.2025 | 21,85 | 21,90 | 21,60 | 21,80 | -0,46% | - |
| 31.07.2025 | 21,70 | 22,10 | 21,60 | 21,90 | 0,46% | - |
| 30.07.2025 | 21,95 | 22,10 | 21,60 | 21,80 | -0,91% | - |
| 29.07.2025 | 21,95 | 22,20 | 21,70 | 22,00 | 0,00% | - |
| 28.07.2025 | 22,30 | 22,40 | 21,80 | 22,00 | -0,90% | - |
| 25.07.2025 | 22,15 | 22,40 | 21,90 | 22,20 | 0,00% | - |
| 24.07.2025 | 22,65 | 22,90 | 21,70 | 22,20 | -1,99% | - |
| 23.07.2025 | 23,25 | 23,50 | 22,65 | 22,65 | -2,79% | - |
| 22.07.2025 | 22,90 | 23,55 | 22,80 | 23,30 | 1,75% | - |
| 21.07.2025 | 22,90 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 18.07.2025 | 23,35 | 23,60 | 22,90 | 22,90 | -1,72% | - |
| 17.07.2025 | 23,15 | 23,60 | 23,00 | 23,30 | 0,00% | - |
| 16.07.2025 | 23,65 | 23,70 | 22,90 | 23,30 | -1,69% | - |
| 15.07.2025 | 23,35 | 23,75 | 23,35 | 23,70 | 1,28% | - |
| 14.07.2025 | 23,65 | 23,70 | 23,35 | 23,40 | -1,27% | - |
| 11.07.2025 | 23,80 | 23,90 | 23,60 | 23,70 | -0,42% | - |
| 10.07.2025 | 24,05 | 24,30 | 23,80 | 23,80 | -1,65% | - |
| 09.07.2025 | 23,65 | 24,20 | 23,65 | 24,20 | 1,68% | - |
| 08.07.2025 | 23,60 | 23,80 | 23,55 | 23,80 | 0,85% | - |
| 07.07.2025 | 23,75 | 24,05 | 23,60 | 23,60 | -0,42% | - |
| 04.07.2025 | 24,00 | 24,10 | 23,50 | 23,70 | -1,25% | - |
| 03.07.2025 | 23,60 | 24,30 | 23,60 | 24,00 | 1,69% | - |
| 02.07.2025 | 21,95 | 23,70 | 21,80 | 23,60 | 7,52% | - |
| 01.07.2025 | 21,95 | 22,55 | 21,75 | 21,95 | 0,00% | - |
| 30.06.2025 | 22,30 | 22,80 | 21,90 | 21,95 | -1,13% | - |
| 27.06.2025 | 21,95 | 22,80 | 21,95 | 22,20 | 0,45% | - |
| 26.06.2025 | 22,00 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 25.06.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 24.06.2025 | 21,20 | 22,40 | 21,20 | 22,10 | 1,38% | - |
| 23.06.2025 | 22,15 | 22,80 | 21,45 | 21,80 | -1,80% | - |
| 20.06.2025 | 22,20 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 19.06.2025 | 21,60 | 22,30 | 21,60 | 22,00 | 0,00% | - |
| 18.06.2025 | 21,90 | 22,10 | 21,80 | 22,00 | 0,46% | - |
| 17.06.2025 | 22,00 | 22,40 | 21,90 | 21,90 | -0,45% | - |
| 16.06.2025 | 22,50 | 22,50 | 22,00 | 22,00 | -1,79% | - |
| 13.06.2025 | 22,65 | 22,90 | 22,40 | 22,40 | -2,18% | - |
| 12.06.2025 | 23,00 | 23,05 | 22,80 | 22,90 | -0,43% | - |
| 11.06.2025 | 22,60 | 23,10 | 22,60 | 23,00 | 0,44% | - |
| 10.06.2025 | 22,75 | 23,05 | 22,75 | 22,90 | 0,66% | - |
| 09.06.2025 | 22,70 | 23,00 | 22,60 | 22,75 | -0,22% | - |
| 06.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 05.06.2025 | 22,40 | 23,10 | 22,40 | 22,60 | -0,44% | - |
| 04.06.2025 | 22,90 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 03.06.2025 | 22,85 | 23,75 | 22,75 | 23,10 | 0,43% | - |
| 02.06.2025 | 22,50 | 23,00 | 22,50 | 23,00 | 0,44% | - |
| 30.05.2025 | 23,70 | 23,80 | 22,80 | 22,90 | -3,38% | - |
| 29.05.2025 | 23,65 | 23,90 | 23,45 | 23,70 | 0,85% | - |
| 28.05.2025 | 22,80 | 23,60 | 22,80 | 23,50 | 1,29% | - |
| 27.05.2025 | 23,40 | 23,50 | 23,10 | 23,20 | -1,28% | - |