23,100€
0,87%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,15 | 23,90 | 23,15 | 23,50 | 1,29% | - |
| 15.05.2025 | 23,25 | 23,55 | 23,20 | 23,20 | -0,22% | - |
| 14.05.2025 | 23,20 | 23,45 | 23,05 | 23,25 | 0,22% | - |
| 13.05.2025 | 22,40 | 23,85 | 21,00 | 23,20 | 3,57% | - |
| 12.05.2025 | 19,70 | 26,00 | 19,68 | 22,40 | 13,71% | - |
| 09.05.2025 | 19,50 | 20,15 | 19,50 | 19,70 | 1,16% | - |
| 08.05.2025 | 19,00 | 19,78 | 19,00 | 19,48 | 2,64% | - |
| 07.05.2025 | 19,00 | 19,00 | 18,95 | 18,98 | 0,13% | - |
| 06.05.2025 | 18,95 | 19,00 | 18,88 | 18,95 | 0,00% | - |
| 05.05.2025 | 18,95 | 19,00 | 18,90 | 18,95 | -0,26% | - |
| 02.05.2025 | 19,08 | 19,13 | 18,90 | 19,00 | -0,26% | - |
| 30.04.2025 | 18,90 | 19,05 | 18,90 | 19,05 | 0,53% | - |
| 29.04.2025 | 18,95 | 19,05 | 18,90 | 18,95 | 0,00% | - |
| 28.04.2025 | 18,55 | 18,95 | 18,55 | 18,95 | 0,40% | - |
| 25.04.2025 | 18,73 | 18,93 | 18,68 | 18,88 | 0,40% | - |
| 24.04.2025 | 18,65 | 18,80 | 18,63 | 18,80 | 0,53% | - |
| 23.04.2025 | 18,68 | 18,88 | 18,63 | 18,70 | -0,53% | - |
| 22.04.2025 | 18,60 | 18,80 | 18,58 | 18,80 | 0,27% | - |
| 17.04.2025 | 18,55 | 18,85 | 18,50 | 18,75 | 2,18% | - |
| 16.04.2025 | 18,90 | 19,25 | 18,35 | 18,35 | -3,67% | - |
| 15.04.2025 | 18,80 | 19,15 | 18,28 | 19,05 | 1,33% | - |
| 14.04.2025 | 18,68 | 19,00 | 18,45 | 18,80 | -0,40% | - |
| 11.04.2025 | 18,95 | 19,13 | 18,70 | 18,88 | -0,92% | - |
| 10.04.2025 | 18,25 | 19,63 | 18,23 | 19,05 | 4,38% | - |
| 09.04.2025 | 18,48 | 18,68 | 18,15 | 18,25 | -1,35% | - |
| 08.04.2025 | 18,33 | 18,75 | 18,10 | 18,50 | 1,37% | - |
| 07.04.2025 | 19,18 | 19,33 | 16,58 | 18,25 | -5,07% | - |
| 04.04.2025 | 19,45 | 20,00 | 19,23 | 19,23 | -2,53% | - |
| 03.04.2025 | 19,88 | 20,20 | 19,25 | 19,73 | -1,13% | - |
| 02.04.2025 | 20,20 | 20,35 | 19,93 | 19,95 | -0,75% | - |
| 01.04.2025 | 19,95 | 20,20 | 19,85 | 20,10 | 0,75% | - |
| 31.03.2025 | 20,38 | 20,40 | 19,35 | 19,95 | -2,21% | - |
| 28.03.2025 | 20,25 | 20,50 | 20,23 | 20,40 | 0,49% | - |
| 27.03.2025 | 19,28 | 20,55 | 19,20 | 20,30 | 4,10% | - |
| 26.03.2025 | 18,30 | 19,53 | 18,30 | 19,50 | 4,98% | - |
| 25.03.2025 | 18,90 | 19,10 | 18,43 | 18,58 | -1,72% | - |
| 24.03.2025 | 19,58 | 19,65 | 18,70 | 18,90 | -3,57% | - |
| 21.03.2025 | 19,75 | 19,80 | 19,55 | 19,60 | -0,76% | - |
| 20.03.2025 | 19,93 | 20,08 | 19,68 | 19,75 | -0,75% | - |
| 19.03.2025 | 19,50 | 20,08 | 19,45 | 19,90 | 0,51% | - |
| 18.03.2025 | 19,65 | 19,83 | 19,58 | 19,80 | 0,51% | - |
| 17.03.2025 | 19,85 | 19,85 | 19,63 | 19,70 | -0,76% | - |
| 14.03.2025 | 19,95 | 20,05 | 19,83 | 19,85 | -0,38% | - |
| 13.03.2025 | 19,95 | 20,00 | 19,85 | 19,93 | -0,13% | - |
| 12.03.2025 | 19,75 | 20,23 | 19,75 | 19,95 | -0,37% | - |
| 11.03.2025 | 19,88 | 20,20 | 19,70 | 20,03 | 0,75% | - |
| 10.03.2025 | 19,85 | 19,98 | 19,78 | 19,88 | 0,00% | - |
| 07.03.2025 | 20,03 | 20,25 | 19,75 | 19,88 | -1,24% | - |
| 06.03.2025 | 20,05 | 20,33 | 20,03 | 20,13 | 0,37% | - |
| 05.03.2025 | 20,18 | 20,18 | 19,95 | 20,05 | -0,62% | - |
| 04.03.2025 | 20,03 | 20,30 | 19,53 | 20,18 | 0,75% | - |
| 03.03.2025 | 21,00 | 21,10 | 20,03 | 20,03 | -4,64% | - |
| 28.02.2025 | 20,50 | 21,30 | 20,50 | 21,00 | 1,94% | - |
| 27.02.2025 | 21,40 | 21,40 | 19,93 | 20,60 | -3,74% | - |
| 26.02.2025 | 21,20 | 21,50 | 21,10 | 21,40 | 0,94% | - |
| 25.02.2025 | 20,95 | 21,50 | 20,95 | 21,20 | 0,95% | - |
| 24.02.2025 | 20,70 | 21,10 | 20,65 | 21,00 | 1,45% | - |
| 21.02.2025 | 21,35 | 21,60 | 20,60 | 20,70 | -3,27% | - |
| 20.02.2025 | 21,35 | 21,40 | 21,20 | 21,40 | 2,88% | - |
| 19.02.2025 | 20,75 | 21,40 | 20,75 | 20,80 | -0,48% | - |
| 18.02.2025 | 20,40 | 21,15 | 20,35 | 20,90 | 2,45% | - |
| 17.02.2025 | 21,20 | 21,20 | 20,18 | 20,40 | -3,32% | - |
| 14.02.2025 | 21,00 | 21,40 | 21,00 | 21,10 | 0,48% | - |
| 13.02.2025 | 20,55 | 21,10 | 20,55 | 21,00 | 2,44% | - |
| 12.02.2025 | 20,20 | 20,60 | 20,20 | 20,50 | 0,00% | - |
| 11.02.2025 | 20,20 | 20,50 | 19,88 | 20,50 | 1,36% | - |
| 10.02.2025 | 20,28 | 20,60 | 20,15 | 20,23 | 0,00% | - |
| 07.02.2025 | 19,90 | 20,35 | 19,83 | 20,23 | 2,02% | - |
| 06.02.2025 | 18,83 | 19,98 | 18,83 | 19,83 | 5,17% | - |
| 05.02.2025 | 18,30 | 18,85 | 18,23 | 18,85 | 3,15% | - |
| 04.02.2025 | 18,03 | 18,53 | 18,03 | 18,28 | 1,25% | - |
| 03.02.2025 | 18,03 | 18,08 | 18,03 | 18,05 | 0,00% | - |
| 31.01.2025 | 17,98 | 18,05 | 17,98 | 18,05 | 0,42% | - |
| 30.01.2025 | 18,05 | 18,05 | 17,98 | 17,98 | -0,28% | - |
| 29.01.2025 | 18,05 | 18,13 | 18,03 | 18,03 | -0,14% | - |
| 28.01.2025 | 17,88 | 18,08 | 17,88 | 18,05 | 0,84% | - |
| 27.01.2025 | 17,75 | 18,13 | 17,75 | 17,90 | 0,85% | - |
| 24.01.2025 | 17,85 | 17,88 | 17,38 | 17,75 | -1,53% | - |
| 23.01.2025 | 17,90 | 18,03 | 17,90 | 18,03 | 0,28% | - |
| 22.01.2025 | 18,28 | 18,30 | 17,98 | 17,98 | -1,78% | 408,00 |
| 21.01.2025 | 18,68 | 18,70 | 18,25 | 18,30 | -2,01% | - |
| 20.01.2025 | 18,88 | 18,90 | 18,68 | 18,68 | -1,06% | - |
| 17.01.2025 | 19,08 | 19,13 | 18,88 | 18,88 | -1,18% | - |
| 16.01.2025 | 18,30 | 19,15 | 18,30 | 19,10 | 4,37% | - |
| 15.01.2025 | 18,55 | 18,65 | 18,28 | 18,30 | -0,81% | - |
| 14.01.2025 | 18,43 | 19,13 | 17,90 | 18,45 | 0,00% | - |
| 13.01.2025 | 17,70 | 18,48 | 17,05 | 18,45 | 4,38% | - |
| 10.01.2025 | 17,93 | 17,95 | 17,63 | 17,68 | -1,53% | - |
| 09.01.2025 | 17,73 | 17,95 | 17,73 | 17,95 | 1,13% | - |
| 08.01.2025 | 17,85 | 17,90 | 17,60 | 17,75 | -0,42% | - |
| 07.01.2025 | 18,60 | 18,78 | 17,65 | 17,83 | -4,17% | - |
| 06.01.2025 | 19,08 | 19,13 | 18,53 | 18,60 | -2,62% | - |
| 03.01.2025 | 18,78 | 19,25 | 18,78 | 19,10 | 1,60% | - |
| 02.01.2025 | 18,40 | 18,93 | 18,20 | 18,80 | 4,88% | - |
| 30.12.2024 | 17,80 | 17,98 | 16,25 | 17,93 | 0,70% | - |
| 27.12.2024 | 17,05 | 17,80 | 16,38 | 17,80 | 4,40% | - |
| 23.12.2024 | 16,70 | 17,13 | 16,70 | 17,05 | 2,10% | - |
| 20.12.2024 | 16,43 | 16,70 | 16,43 | 16,70 | 1,52% | - |
| 19.12.2024 | 16,40 | 17,03 | 13,84 | 16,45 | 0,30% | - |
| 18.12.2024 | 15,10 | 16,83 | 15,10 | 16,40 | 8,61% | - |