11,180€
0,18%
Echtzeit-Aktienkurs BILENDI EO-,80
Bid:
Ask:
Aktienkurse zur BILENDI EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |