7,445€
1,29%
Echtzeit-Aktienkurs BILENDI EO-,80
Bid:
Ask:
Aktienkurse zur BILENDI EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,54 | 7,80 | 7,43 | 7,50 | -0,33% | - |
| 11.11.2026 | 7,72 | 7,83 | 7,41 | 7,52 | -2,84% | - |
| 10.11.2026 | 7,77 | 7,90 | 7,47 | 7,74 | -0,39% | 6.455,00 |
| 09.11.2026 | 7,67 | 8,00 | 7,49 | 7,77 | 1,97% | - |
| 06.11.2026 | 7,67 | 7,70 | 7,48 | 7,62 | -0,78% | - |
| 05.11.2026 | 7,87 | 8,04 | 7,53 | 7,68 | -3,09% | 13.640,00 |
| 04.11.2026 | 7,67 | 8,03 | 7,55 | 7,93 | 3,59% | - |
| 03.11.2026 | 7,70 | 7,85 | 7,63 | 7,65 | -1,10% | 2.538,00 |
| 02.11.2026 | 7,74 | 7,92 | 7,69 | 7,74 | 0,45% | - |
| 30.10.2026 | 7,85 | 8,04 | 7,59 | 7,70 | -2,16% | 672,00 |
| 29.10.2026 | 7,72 | 8,11 | 7,65 | 7,87 | 1,94% | 5.640,00 |
| 28.10.2026 | 7,78 | 8,10 | 7,65 | 7,72 | -0,45% | - |
| 27.10.2026 | 7,80 | 8,12 | 7,69 | 7,76 | 0,32% | 7.875,00 |
| 26.10.2026 | 7,74 | 8,02 | 7,68 | 7,73 | 1,05% | - |
| 23.10.2026 | 7,93 | 8,10 | 7,65 | 7,65 | -2,36% | 5.064,00 |
| 22.10.2026 | 8,11 | 8,17 | 7,55 | 7,84 | -2,79% | 2.900,00 |
| 21.10.2026 | 7,90 | 8,23 | 7,70 | 8,06 | 2,28% | - |
| 20.10.2026 | 7,54 | 8,06 | 7,54 | 7,88 | 7,80% | 21.511,00 |
| 19.10.2026 | 7,17 | 7,85 | 6,98 | 7,31 | 2,38% | - |
| 16.10.2026 | 7,18 | 7,24 | 7,06 | 7,14 | -0,35% | 4.370,00 |
| 15.10.2026 | 7,65 | 7,73 | 7,07 | 7,17 | -6,52% | - |
| 14.10.2026 | 8,17 | 8,21 | 7,38 | 7,67 | -2,73% | 7.876,00 |
| 13.10.2026 | 8,47 | 8,52 | 7,88 | 7,88 | -6,86% | 1.552,00 |
| 12.10.2026 | 8,51 | 8,57 | 8,46 | 8,46 | -0,18% | - |
| 09.10.2026 | 8,50 | 8,58 | 8,42 | 8,48 | 1,07% | - |
| 08.10.2026 | 8,77 | 8,77 | 7,97 | 8,39 | -5,20% | - |
| 07.10.2026 | 8,59 | 9,17 | 8,58 | 8,85 | 2,31% | 2.816,00 |
| 06.10.2026 | 8,40 | 8,88 | 8,37 | 8,65 | 3,16% | - |
| 05.10.2026 | 8,84 | 8,89 | 8,34 | 8,38 | -5,20% | 170,00 |
| 02.10.2026 | 9,31 | 9,34 | 8,79 | 8,84 | -4,54% | - |
| 01.10.2026 | 9,57 | 9,65 | 9,26 | 9,26 | -0,22% | - |
| 30.09.2026 | 9,90 | 10,17 | 9,28 | 9,28 | -6,97% | 3.375,00 |
| 29.09.2026 | 9,90 | 10,17 | 9,64 | 9,98 | 0,61% | 8.415,00 |
| 28.09.2026 | 9,79 | 9,96 | 9,39 | 9,92 | 1,23% | - |
| 25.09.2026 | 9,73 | 9,90 | 9,38 | 9,80 | 0,93% | 20.822,00 |
| 24.09.2026 | 9,60 | 9,90 | 9,41 | 9,71 | 0,83% | 4.530,00 |
| 23.09.2026 | 10,24 | 10,40 | 9,45 | 9,63 | -4,70% | 6.762,00 |
| 22.09.2026 | 9,75 | 10,39 | 9,71 | 10,10 | 3,64% | 4.538,00 |
| 21.09.2026 | 9,97 | 10,06 | 9,33 | 9,75 | -1,96% | 4.069,00 |
| 18.09.2026 | 10,23 | 10,45 | 9,93 | 9,94 | -2,21% | 4.974,00 |
| 17.09.2026 | 10,33 | 10,43 | 10,03 | 10,17 | -0,68% | 1.890,00 |
| 16.09.2026 | 10,02 | 10,57 | 9,97 | 10,24 | 4,44% | 440,00 |
| 15.09.2026 | 10,01 | 10,78 | 9,80 | 9,80 | -2,58% | 182,00 |
| 14.09.2026 | 10,64 | 10,72 | 9,91 | 10,06 | -6,16% | 6.750,00 |
| 11.09.2026 | 10,91 | 11,00 | 10,58 | 10,72 | -0,92% | 4.556,00 |
| 10.09.2026 | 11,20 | 11,20 | 10,82 | 10,82 | -3,22% | 3.750,00 |
| 09.09.2026 | 11,31 | 11,42 | 11,07 | 11,18 | -0,80% | 4.070,00 |
| 08.09.2026 | 11,54 | 11,57 | 11,27 | 11,27 | -2,84% | 732,00 |
| 07.09.2026 | 11,29 | 11,66 | 11,20 | 11,60 | 2,65% | 6.684,00 |
| 04.09.2026 | 11,76 | 11,80 | 11,24 | 11,30 | -4,07% | - |
| 03.09.2026 | 11,72 | 11,78 | 11,37 | 11,78 | 0,86% | 25.490,00 |
| 02.09.2026 | 12,18 | 12,23 | 11,59 | 11,68 | -3,23% | - |
| 01.09.2026 | 12,88 | 12,94 | 12,07 | 12,07 | -6,22% | - |
| 31.08.2026 | 12,85 | 13,20 | 12,64 | 12,87 | 0,70% | - |
| 28.08.2026 | 13,33 | 13,40 | 12,63 | 12,78 | -3,69% | 19.351,00 |
| 27.08.2026 | 13,91 | 14,09 | 13,25 | 13,27 | -3,42% | - |
| 26.08.2026 | 13,49 | 13,89 | 13,44 | 13,74 | 2,23% | 8.388,00 |
| 25.08.2026 | 13,85 | 14,14 | 13,42 | 13,44 | -2,96% | - |
| 24.08.2026 | 13,64 | 14,15 | 13,40 | 13,85 | 1,84% | 546,00 |
| 21.08.2026 | 13,65 | 14,01 | 13,38 | 13,60 | -2,23% | 27.440,00 |
| 20.08.2026 | 12,59 | 13,93 | 12,55 | 13,91 | 11,01% | 46.030,00 |
| 19.08.2026 | 12,72 | 12,78 | 12,51 | 12,53 | -1,73% | - |
| 18.08.2026 | 12,70 | 12,80 | 12,68 | 12,75 | 0,08% | - |
| 17.08.2026 | 12,96 | 12,99 | 12,74 | 12,74 | -1,47% | - |
| 14.08.2026 | 12,80 | 12,93 | 12,78 | 12,93 | 3,44% | 2.386,00 |
| 13.08.2026 | 13,16 | 13,17 | 12,50 | 12,50 | -3,70% | - |
| 12.08.2026 | 13,14 | 13,21 | 12,96 | 12,98 | 0,46% | 2.240,00 |
| 11.08.2026 | 13,20 | 13,26 | 12,92 | 12,92 | -2,56% | - |
| 10.08.2026 | 13,06 | 13,37 | 12,71 | 13,26 | 1,84% | 1.230,00 |
| 07.08.2026 | 12,75 | 13,36 | 12,60 | 13,02 | 1,09% | 260,00 |
| 06.08.2026 | 13,05 | 13,42 | 12,59 | 12,88 | -1,60% | 1.004,00 |
| 05.08.2026 | 13,08 | 13,48 | 12,76 | 13,09 | -0,38% | 2.596,00 |
| 04.08.2026 | 13,21 | 13,50 | 12,77 | 13,14 | -0,15% | 1.638,00 |
| 03.08.2026 | 13,30 | 13,72 | 13,00 | 13,16 | 1,46% | 1.800,00 |
| 31.07.2026 | 13,42 | 13,85 | 12,95 | 12,97 | -3,93% | 19.360,00 |
| 30.07.2026 | 13,63 | 13,71 | 13,22 | 13,50 | -0,88% | 3.190,00 |
| 29.07.2026 | 13,72 | 13,83 | 13,28 | 13,62 | 0,89% | 3.705,00 |
| 28.07.2026 | 13,75 | 13,91 | 13,31 | 13,50 | -2,03% | 1.976,00 |
| 27.07.2026 | 14,48 | 14,55 | 13,66 | 13,78 | -3,70% | 1.680,00 |
| 24.07.2026 | 15,17 | 15,53 | 13,52 | 14,31 | -5,98% | 9.365,00 |
| 23.07.2026 | 15,34 | 15,55 | 14,81 | 15,22 | -1,04% | 5.248,00 |
| 22.07.2026 | 15,21 | 15,71 | 15,14 | 15,38 | 0,26% | 382,00 |
| 21.07.2026 | 15,09 | 15,66 | 14,96 | 15,34 | 2,33% | - |
| 20.07.2026 | 14,90 | 15,46 | 14,80 | 14,99 | 0,40% | 9.230,00 |
| 17.07.2026 | 15,13 | 15,28 | 14,64 | 14,93 | -0,99% | 12.260,00 |
| 16.07.2026 | 15,36 | 15,53 | 15,03 | 15,08 | -1,89% | 6.397,00 |
| 15.07.2026 | 15,29 | 15,52 | 15,21 | 15,37 | 1,25% | - |
| 14.07.2026 | 15,35 | 15,72 | 15,18 | 15,18 | -1,30% | 90,00 |
| 13.07.2026 | 15,43 | 15,88 | 15,34 | 15,38 | -1,85% | 6.985,00 |
| 10.07.2026 | 15,41 | 15,93 | 15,31 | 15,67 | 1,49% | 20.640,00 |
| 09.07.2026 | 15,86 | 15,86 | 15,38 | 15,44 | -1,97% | 4.705,00 |
| 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 |