15,410€
-0,84%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,86 | 15,86 | 15,55 | 15,55 | -1,27% | 2.340,00 |
| 08.07.2026 | 16,29 | 16,45 | 15,63 | 15,75 | -3,79% | 12.600,00 |
| 07.07.2026 | 15,82 | 16,53 | 15,82 | 16,37 | 3,02% | 5.522,00 |
| 06.07.2026 | 16,05 | 16,32 | 15,84 | 15,89 | -1,18% | 14.145,00 |
| 03.07.2026 | 15,97 | 16,10 | 15,67 | 16,08 | 1,32% | 741,00 |
| 02.07.2026 | 15,63 | 16,00 | 15,56 | 15,87 | 1,54% | - |
| 01.07.2026 | 16,03 | 16,39 | 15,61 | 15,63 | -3,58% | 576,00 |
| 30.06.2026 | 16,41 | 16,60 | 16,21 | 16,21 | -0,92% | - |
| 29.06.2026 | 16,72 | 16,72 | 16,20 | 16,36 | -1,15% | 1.387,00 |
| 26.06.2026 | 16,65 | 17,06 | 16,10 | 16,55 | -1,78% | 3.744,00 |
| 25.06.2026 | 17,72 | 17,72 | 16,62 | 16,85 | -3,82% | 210,00 |
| 24.06.2026 | 17,46 | 17,77 | 17,16 | 17,52 | 0,34% | 10.080,00 |
| 23.06.2026 | 16,79 | 17,66 | 16,69 | 17,46 | 3,19% | - |
| 22.06.2026 | 16,20 | 17,35 | 15,81 | 16,92 | 5,03% | 11.510,00 |
| 19.06.2026 | 16,35 | 16,55 | 15,93 | 16,11 | -1,65% | - |
| 18.06.2026 | 16,85 | 16,90 | 16,23 | 16,38 | -2,33% | - |
| 17.06.2026 | 16,39 | 17,05 | 16,39 | 16,77 | 2,44% | 10.989,00 |
| 16.06.2026 | 16,02 | 16,63 | 15,94 | 16,37 | 2,50% | 7.680,00 |
| 15.06.2026 | 15,59 | 16,13 | 15,18 | 15,97 | 5,00% | 57.970,00 |
| 12.06.2026 | 15,41 | 15,43 | 15,09 | 15,21 | -1,17% | 4.068,00 |
| 11.06.2026 | 14,58 | 15,46 | 14,52 | 15,39 | 5,99% | 8.301,00 |
| 10.06.2026 | 15,14 | 15,18 | 14,52 | 14,52 | -3,97% | - |
| 09.06.2026 | 15,20 | 15,22 | 15,04 | 15,12 | 0,27% | 7.854,00 |
| 08.06.2026 | 14,66 | 15,20 | 14,59 | 15,08 | 2,59% | - |
| 05.06.2026 | 14,89 | 15,20 | 14,70 | 14,70 | -0,94% | - |
| 04.06.2026 | 14,93 | 15,37 | 14,84 | 14,84 | -0,54% | 292,00 |
| 03.06.2026 | 14,44 | 15,24 | 14,35 | 14,92 | 3,18% | 1.966,00 |
| 02.06.2026 | 14,96 | 15,01 | 14,42 | 14,46 | -2,49% | - |
| 01.06.2026 | 14,03 | 14,90 | 13,96 | 14,83 | 6,00% | 5.988,00 |
| 29.05.2026 | 13,97 | 14,08 | 13,90 | 13,99 | 0,65% | - |
| 28.05.2026 | 13,71 | 14,07 | 13,64 | 13,90 | 0,58% | 472,00 |
| 27.05.2026 | 14,16 | 14,17 | 13,81 | 13,82 | -2,26% | 1.092,00 |
| 26.05.2026 | 14,15 | 14,28 | 14,12 | 14,14 | -0,42% | 19,00 |
| 25.05.2026 | 14,18 | 14,31 | 13,84 | 14,20 | 2,60% | 3.600,00 |
| 22.05.2026 | 13,78 | 13,97 | 13,58 | 13,84 | 0,58% | 4.830,00 |
| 21.05.2026 | 14,19 | 14,24 | 13,75 | 13,76 | -3,37% | 1.260,00 |
| 20.05.2026 | 14,10 | 14,29 | 14,10 | 14,24 | 0,85% | - |
| 19.05.2026 | 14,15 | 14,24 | 14,09 | 14,12 | -0,70% | - |
| 18.05.2026 | 14,02 | 14,38 | 14,02 | 14,22 | 0,57% | 1.550,00 |
| 15.05.2026 | 14,01 | 14,24 | 13,95 | 14,14 | 2,02% | - |
| 14.05.2026 | 14,22 | 14,27 | 13,86 | 13,86 | -2,39% | - |
| 13.05.2026 | 13,89 | 14,56 | 13,84 | 14,20 | 2,60% | - |
| 12.05.2026 | 13,84 | 14,11 | 13,79 | 13,84 | -0,43% | 25,00 |
| 11.05.2026 | 14,12 | 14,20 | 13,81 | 13,90 | -2,11% | 3.270,00 |
| 08.05.2026 | 14,29 | 14,35 | 14,15 | 14,20 | -0,28% | 1.550,00 |
| 07.05.2026 | 14,63 | 14,66 | 13,96 | 14,24 | -2,86% | - |
| 06.05.2026 | 15,03 | 15,03 | 14,41 | 14,66 | -1,35% | - |
| 05.05.2026 | 15,32 | 15,38 | 14,00 | 14,86 | -2,30% | - |
| 04.05.2026 | 15,13 | 15,70 | 15,08 | 15,21 | 0,86% | - |
| 30.04.2026 | 14,91 | 15,12 | 14,88 | 15,08 | 2,45% | - |
| 29.04.2026 | 15,09 | 15,11 | 14,72 | 14,72 | -2,00% | - |
| 28.04.2026 | 15,00 | 15,15 | 14,95 | 15,02 | 0,00% | - |
| 27.04.2026 | 15,09 | 15,39 | 14,95 | 15,02 | -0,79% | - |
| 24.04.2026 | 15,35 | 15,35 | 14,94 | 15,14 | -0,79% | - |
| 23.04.2026 | 15,12 | 15,41 | 15,12 | 15,26 | 0,39% | - |
| 22.04.2026 | 15,49 | 15,49 | 15,18 | 15,20 | -0,52% | - |
| 21.04.2026 | 15,11 | 15,30 | 14,91 | 15,28 | 1,60% | - |
| 20.04.2026 | 15,24 | 15,46 | 14,99 | 15,04 | -0,79% | - |
| 17.04.2026 | 15,85 | 15,87 | 15,16 | 15,16 | -4,17% | - |
| 16.04.2026 | 16,42 | 16,48 | 15,71 | 15,82 | -3,30% | - |
| 15.04.2026 | 15,83 | 16,84 | 15,83 | 16,36 | 5,28% | - |
| 14.04.2026 | 15,61 | 16,36 | 15,54 | 15,54 | -0,13% | - |
| 13.04.2026 | 14,42 | 15,70 | 14,42 | 15,56 | 8,51% | - |
| 10.04.2026 | 14,04 | 14,75 | 13,95 | 14,34 | 4,52% | - |
| 09.04.2026 | 14,35 | 14,42 | 13,72 | 13,72 | -4,85% | - |
| 08.04.2026 | 14,76 | 14,86 | 14,13 | 14,42 | 1,98% | - |
| 07.04.2026 | 14,75 | 14,77 | 13,82 | 14,14 | -4,46% | - |
| 02.04.2026 | 15,85 | 15,85 | 14,43 | 14,80 | -9,89% | - |
| 01.04.2026 | 13,90 | 17,95 | 13,83 | 16,43 | 18,59% | - |
| 31.03.2026 | 13,58 | 13,88 | 13,15 | 13,85 | 3,36% | - |
| 30.03.2026 | 13,58 | 13,60 | 13,38 | 13,40 | -1,11% | - |
| 27.03.2026 | 14,03 | 14,03 | 13,15 | 13,55 | -3,04% | - |
| 26.03.2026 | 14,05 | 14,20 | 13,90 | 13,98 | -1,24% | - |
| 25.03.2026 | 13,98 | 14,48 | 13,93 | 14,15 | 1,43% | - |
| 24.03.2026 | 13,65 | 14,00 | 13,65 | 13,95 | 1,09% | - |
| 23.03.2026 | 13,13 | 14,05 | 13,13 | 13,80 | 3,37% | - |
| 20.03.2026 | 13,88 | 13,90 | 13,33 | 13,35 | -1,84% | - |
| 19.03.2026 | 14,20 | 14,25 | 13,60 | 13,60 | -4,56% | - |
| 18.03.2026 | 14,68 | 14,68 | 14,05 | 14,25 | -1,72% | - |
| 17.03.2026 | 13,98 | 14,70 | 13,98 | 14,50 | 2,84% | - |
| 16.03.2026 | 14,30 | 14,70 | 14,05 | 14,10 | -0,35% | - |
| 13.03.2026 | 14,28 | 14,38 | 13,93 | 14,15 | -1,05% | - |
| 12.03.2026 | 14,43 | 14,78 | 14,15 | 14,30 | -1,89% | - |
| 11.03.2026 | 14,33 | 14,83 | 14,28 | 14,58 | 1,92% | - |
| 10.03.2026 | 13,88 | 14,48 | 13,85 | 14,30 | 4,76% | - |
| 09.03.2026 | 13,33 | 14,08 | 13,28 | 13,65 | -1,44% | - |
| 06.03.2026 | 14,08 | 14,08 | 13,80 | 13,85 | -1,07% | - |
| 05.03.2026 | 14,18 | 14,18 | 13,90 | 14,00 | -1,41% | - |
| 04.03.2026 | 13,33 | 14,33 | 13,33 | 14,20 | 8,40% | - |
| 03.03.2026 | 13,33 | 13,43 | 13,10 | 13,10 | -2,06% | - |
| 02.03.2026 | 13,88 | 14,00 | 12,95 | 13,38 | -4,46% | - |
| 27.02.2026 | 14,75 | 14,93 | 13,88 | 14,00 | -3,45% | - |
| 26.02.2026 | 14,98 | 15,60 | 14,48 | 14,50 | -2,36% | - |
| 25.02.2026 | 14,53 | 15,10 | 14,53 | 14,85 | 2,06% | - |
| 24.02.2026 | 14,18 | 15,08 | 14,15 | 14,55 | 2,83% | - |
| 23.02.2026 | 14,88 | 15,03 | 13,90 | 14,15 | -5,03% | - |
| 20.02.2026 | 14,28 | 15,03 | 14,20 | 14,90 | 4,56% | - |
| 19.02.2026 | 13,18 | 14,28 | 13,05 | 14,25 | 7,95% | - |
| 18.02.2026 | 13,93 | 13,93 | 13,08 | 13,20 | -5,04% | 4.420,00 |
| 17.02.2026 | 14,38 | 14,40 | 13,83 | 13,90 | -3,47% | - |