18,050€
-0,28%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 18,05 | 18,13 | 18,03 | 18,03 | -0,41% | - |
| 28.01.2025 | 17,90 | 18,15 | 17,90 | 18,10 | 1,12% | 1.174,00 |
| 27.01.2025 | 17,80 | 18,15 | 17,80 | 17,90 | 0,56% | 957,00 |
| 24.01.2025 | 17,85 | 17,85 | 17,45 | 17,80 | -0,28% | 16.577,00 |
| 23.01.2025 | 17,90 | 18,10 | 17,85 | 17,85 | 0,00% | 4.837,00 |
| 22.01.2025 | 18,10 | 18,20 | 17,85 | 17,85 | -1,92% | 1.411,00 |
| 21.01.2025 | 18,65 | 18,70 | 18,20 | 18,20 | -2,41% | 2.492,00 |
| 20.01.2025 | 18,90 | 18,90 | 18,65 | 18,65 | -1,32% | 1.039,00 |
| 17.01.2025 | 19,15 | 19,15 | 18,85 | 18,90 | -1,05% | 2.894,00 |
| 16.01.2025 | 18,65 | 19,20 | 18,65 | 19,10 | 4,66% | 3.408,00 |
| 15.01.2025 | 18,40 | 18,75 | 18,25 | 18,25 | -1,35% | 1.456,00 |
| 14.01.2025 | 18,40 | 19,20 | 17,75 | 18,50 | 0,54% | 22.113,00 |
| 13.01.2025 | 17,80 | 18,50 | 16,95 | 18,40 | 3,66% | 8.031,00 |
| 10.01.2025 | 17,95 | 17,95 | 17,60 | 17,75 | -0,84% | 1.951,00 |
| 09.01.2025 | 17,75 | 17,90 | 17,75 | 17,90 | 0,85% | 522,00 |
| 08.01.2025 | 17,85 | 17,90 | 17,60 | 17,75 | -0,56% | 1.050,00 |
| 07.01.2025 | 18,75 | 18,75 | 17,60 | 17,85 | -4,55% | 5.760,00 |
| 06.01.2025 | 19,05 | 19,10 | 18,50 | 18,70 | -1,84% | 3.540,00 |
| 03.01.2025 | 18,90 | 19,30 | 18,90 | 19,05 | 0,79% | 2.596,00 |
| 02.01.2025 | 18,40 | 18,95 | 18,30 | 18,90 | 3,28% | 7.021,00 |
| 31.12.2024 | 17,80 | 18,30 | 17,80 | 18,30 | 2,81% | 1.174,00 |
| 30.12.2024 | 17,80 | 18,00 | 17,55 | 17,80 | 1,71% | 8.750,00 |
| 27.12.2024 | 17,05 | 17,60 | 16,40 | 17,50 | 2,64% | 9.999,00 |
| 24.12.2024 | 17,00 | 17,05 | 16,90 | 17,05 | 0,29% | 833,00 |
| 23.12.2024 | 17,15 | 17,15 | 17,00 | 17,00 | 1,19% | 5.692,00 |
| 20.12.2024 | 16,45 | 16,80 | 16,40 | 16,80 | 2,13% | 5.841,00 |
| 19.12.2024 | 16,40 | 16,45 | 16,00 | 16,45 | -0,60% | 1.274,00 |
| 18.12.2024 | 15,15 | 16,70 | 15,15 | 16,55 | 9,24% | 7.825,00 |
| 17.12.2024 | 14,00 | 15,20 | 14,00 | 15,15 | 8,21% | 6.020,00 |
| 16.12.2024 | 14,40 | 14,40 | 13,85 | 14,00 | -2,78% | 1.186,00 |
| 13.12.2024 | 13,75 | 15,20 | 13,75 | 14,40 | 5,49% | 6.536,00 |
| 12.12.2024 | 13,60 | 13,65 | 13,30 | 13,65 | 0,37% | 2.778,00 |
| 11.12.2024 | 13,75 | 13,75 | 13,50 | 13,60 | -1,09% | 761,00 |
| 10.12.2024 | 13,45 | 13,75 | 13,40 | 13,75 | 2,23% | 933,00 |
| 09.12.2024 | 12,75 | 13,45 | 12,70 | 13,45 | 5,49% | 1.412,00 |
| 06.12.2024 | 13,05 | 13,05 | 12,75 | 12,75 | -1,92% | 6.428,00 |
| 05.12.2024 | 13,15 | 13,30 | 13,00 | 13,00 | -1,14% | 1.182,00 |
| 04.12.2024 | 13,05 | 13,15 | 12,90 | 13,15 | 1,15% | 521,00 |
| 03.12.2024 | 12,90 | 13,00 | 12,85 | 13,00 | 1,17% | 961,00 |
| 02.12.2024 | 13,50 | 13,60 | 12,70 | 12,85 | -6,20% | 3.416,00 |
| 29.11.2024 | 13,75 | 13,75 | 13,70 | 13,70 | -0,36% | 77,00 |
| 28.11.2024 | 14,15 | 14,15 | 13,70 | 13,75 | -2,83% | 547,00 |
| 27.11.2024 | 14,00 | 14,50 | 13,85 | 14,15 | 1,43% | 4.924,00 |
| 26.11.2024 | 13,20 | 14,05 | 13,20 | 13,95 | 5,68% | 6.388,00 |
| 25.11.2024 | 13,10 | 13,20 | 12,30 | 13,20 | 1,15% | 5.096,00 |
| 22.11.2024 | 13,10 | 13,10 | 13,00 | 13,05 | 0,19% | 1.144,00 |
| 21.11.2024 | 13,25 | 13,28 | 12,98 | 13,03 | -1,70% | - |
| 20.11.2024 | 13,25 | 13,25 | 13,05 | 13,25 | 0,00% | 5.316,00 |
| 19.11.2024 | 13,55 | 13,60 | 12,40 | 13,25 | -1,85% | 3.038,00 |
| 18.11.2024 | 13,85 | 13,85 | 13,30 | 13,50 | -2,17% | 1.531,00 |
| 15.11.2024 | 13,85 | 13,85 | 13,80 | 13,80 | -0,36% | 10.458,00 |
| 14.11.2024 | 13,95 | 13,95 | 13,70 | 13,85 | -0,72% | 8.081,00 |
| 13.11.2024 | 14,35 | 14,35 | 13,80 | 13,95 | -2,79% | 1.263,00 |
| 12.11.2024 | 14,75 | 14,75 | 14,05 | 14,35 | -2,71% | 4.485,00 |
| 11.11.2024 | 15,00 | 15,05 | 14,75 | 14,75 | -1,67% | 1.234,00 |
| 08.11.2024 | 15,00 | 15,00 | 14,95 | 15,00 | 0,33% | 725,00 |
| 07.11.2024 | 15,45 | 15,45 | 14,75 | 14,95 | -3,24% | 4.138,00 |
| 06.11.2024 | 15,05 | 15,75 | 15,05 | 15,45 | 3,00% | 10.509,00 |
| 05.11.2024 | 15,20 | 15,25 | 15,00 | 15,00 | -0,66% | 8.334,00 |
| 04.11.2024 | 15,40 | 15,40 | 15,00 | 15,10 | -1,95% | 2.744,00 |
| 01.11.2024 | 15,45 | 15,45 | 15,15 | 15,40 | 0,00% | 4.198,00 |
| 31.10.2024 | 15,70 | 15,75 | 15,25 | 15,40 | -1,91% | 3.402,00 |
| 30.10.2024 | 15,55 | 15,70 | 15,55 | 15,70 | 0,96% | 603,00 |
| 29.10.2024 | 15,85 | 15,85 | 15,40 | 15,55 | -1,89% | 1.491,00 |
| 28.10.2024 | 16,55 | 16,55 | 15,60 | 15,85 | -4,23% | 6.409,00 |
| 25.10.2024 | 16,85 | 16,85 | 16,45 | 16,55 | -1,78% | 1.202,00 |
| 24.10.2024 | 16,95 | 17,00 | 16,75 | 16,85 | -0,30% | 5.142,00 |
| 23.10.2024 | 17,00 | 17,05 | 16,70 | 16,90 | -0,59% | 1.583,00 |
| 22.10.2024 | 16,90 | 17,10 | 16,85 | 17,00 | 0,89% | 2.152,00 |
| 21.10.2024 | 16,65 | 16,95 | 16,35 | 16,85 | 3,37% | 2.344,00 |
| 18.10.2024 | 16,15 | 16,75 | 16,15 | 16,30 | 0,93% | 3.899,00 |
| 17.10.2024 | 16,55 | 16,55 | 16,10 | 16,15 | -2,12% | 2.030,00 |
| 16.10.2024 | 17,15 | 17,15 | 16,10 | 16,50 | 3,13% | 3.433,00 |
| 15.10.2024 | 15,83 | 16,33 | 15,83 | 16,00 | 1,27% | - |
| 14.10.2024 | 15,80 | 15,85 | 15,75 | 15,80 | 0,32% | 9.293,00 |
| 11.10.2024 | 15,55 | 15,75 | 15,45 | 15,75 | 1,94% | 3.392,00 |
| 10.10.2024 | 15,60 | 15,65 | 15,25 | 15,45 | 1,31% | 2.446,00 |
| 09.10.2024 | 15,55 | 15,55 | 15,25 | 15,25 | -1,61% | 2.690,00 |
| 08.10.2024 | 15,65 | 15,65 | 15,30 | 15,50 | -0,64% | 7.136,00 |
| 07.10.2024 | 15,70 | 15,95 | 15,50 | 15,60 | 0,65% | 5.181,00 |
| 04.10.2024 | 16,00 | 16,00 | 15,15 | 15,50 | -1,59% | 8.023,00 |
| 03.10.2024 | 16,25 | 17,15 | 15,50 | 15,75 | 6,42% | 17.964,00 |
| 02.10.2024 | 15,80 | 15,80 | 14,80 | 14,80 | -6,03% | 3.301,00 |
| 01.10.2024 | 15,30 | 15,90 | 15,30 | 15,75 | 2,94% | 2.157,00 |
| 30.09.2024 | 14,45 | 15,30 | 14,45 | 15,30 | 5,88% | 2.387,00 |
| 27.09.2024 | 14,40 | 14,50 | 14,30 | 14,45 | 0,00% | 6.184,00 |
| 26.09.2024 | 14,60 | 14,70 | 14,45 | 14,45 | -1,03% | 1.627,00 |
| 25.09.2024 | 14,50 | 14,65 | 14,50 | 14,60 | 1,04% | 1.547,00 |
| 24.09.2024 | 14,45 | 14,50 | 14,40 | 14,45 | 0,35% | 388,00 |
| 23.09.2024 | 14,50 | 14,55 | 14,40 | 14,40 | -0,69% | 1.796,00 |
| 20.09.2024 | 14,60 | 14,60 | 14,45 | 14,50 | -1,69% | 850,00 |
| 19.09.2024 | 14,50 | 14,75 | 14,50 | 14,75 | 1,72% | 749,00 |
| 18.09.2024 | 14,75 | 14,75 | 14,50 | 14,50 | -1,69% | 624,00 |
| 17.09.2024 | 15,25 | 15,25 | 14,40 | 14,75 | -3,91% | 3.878,00 |
| 16.09.2024 | 15,25 | 15,35 | 15,25 | 15,35 | 0,66% | 1.052,00 |
| 13.09.2024 | 15,35 | 15,40 | 15,25 | 15,25 | -0,65% | 1.436,00 |
| 12.09.2024 | 15,20 | 15,60 | 15,10 | 15,35 | 0,99% | 1.654,00 |
| 11.09.2024 | 15,35 | 15,35 | 15,15 | 15,20 | -0,98% | 989,00 |
| 10.09.2024 | 15,45 | 15,50 | 15,10 | 15,35 | -0,65% | 4.083,00 |
| 09.09.2024 | 16,05 | 16,05 | 15,45 | 15,45 | -3,74% | 1.745,00 |