16,500€
-1,20%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,80 | 16,83 | 16,63 | 16,63 | -0,45% | - |
| 12.12.2025 | 16,70 | 17,25 | 16,70 | 16,70 | 0,30% | 15.031,00 |
| 11.12.2025 | 16,80 | 17,20 | 16,65 | 16,65 | -0,89% | 4.084,00 |
| 10.12.2025 | 17,75 | 17,80 | 16,80 | 16,80 | -5,62% | 5.168,00 |
| 09.12.2025 | 18,15 | 18,20 | 17,55 | 17,80 | -1,66% | 2.320,00 |
| 08.12.2025 | 18,10 | 18,40 | 18,05 | 18,10 | 0,28% | 2.200,00 |
| 05.12.2025 | 17,65 | 18,20 | 17,65 | 18,05 | 3,74% | 2.511,00 |
| 04.12.2025 | 17,55 | 17,55 | 17,05 | 17,40 | -0,29% | 1.821,00 |
| 03.12.2025 | 17,15 | 17,70 | 17,15 | 17,45 | 2,05% | 3.003,00 |
| 02.12.2025 | 16,60 | 17,25 | 16,50 | 17,10 | 3,32% | 7.861,00 |
| 01.12.2025 | 16,50 | 16,70 | 16,15 | 16,55 | -1,49% | 5.507,00 |
| 28.11.2025 | 16,70 | 16,80 | 16,45 | 16,80 | 0,60% | 3.799,00 |
| 27.11.2025 | 16,80 | 16,80 | 16,55 | 16,70 | -0,60% | 1.464,00 |
| 26.11.2025 | 17,15 | 17,15 | 16,80 | 16,80 | -2,04% | 5.246,00 |
| 25.11.2025 | 17,10 | 17,20 | 16,90 | 17,15 | 0,29% | 2.528,00 |
| 24.11.2025 | 17,35 | 17,40 | 16,95 | 17,10 | -2,01% | 4.378,00 |
| 21.11.2025 | 17,75 | 17,75 | 17,30 | 17,45 | -1,69% | 2.206,00 |
| 20.11.2025 | 17,45 | 18,05 | 17,45 | 17,75 | 1,72% | 2.287,00 |
| 19.11.2025 | 18,20 | 18,30 | 17,20 | 17,45 | -4,90% | 19.233,00 |
| 18.11.2025 | 18,80 | 18,80 | 18,20 | 18,35 | -2,39% | 1.435,00 |
| 17.11.2025 | 18,80 | 18,80 | 18,65 | 18,80 | -0,27% | 976,00 |
| 14.11.2025 | 18,90 | 19,00 | 18,85 | 18,85 | -0,26% | 1.143,00 |
| 13.11.2025 | 18,80 | 18,95 | 18,45 | 18,90 | 0,53% | 3.777,00 |
| 12.11.2025 | 19,15 | 19,20 | 18,65 | 18,80 | -1,57% | 1.837,00 |
| 11.11.2025 | 19,20 | 19,25 | 19,00 | 19,10 | -0,52% | 1.743,00 |
| 10.11.2025 | 18,30 | 19,20 | 18,30 | 19,20 | 6,67% | 3.444,00 |
| 07.11.2025 | 18,60 | 18,80 | 17,80 | 18,00 | -3,23% | 7.121,00 |
| 06.11.2025 | 19,60 | 19,65 | 18,50 | 18,60 | -4,86% | 7.018,00 |
| 05.11.2025 | 19,65 | 19,65 | 18,90 | 19,55 | -0,51% | 8.941,00 |
| 04.11.2025 | 19,75 | 19,90 | 19,65 | 19,65 | -0,25% | 3.097,00 |
| 03.11.2025 | 19,75 | 20,30 | 19,45 | 19,70 | 1,55% | 6.097,00 |
| 31.10.2025 | 19,60 | 19,70 | 19,40 | 19,40 | -1,02% | 5.883,00 |
| 30.10.2025 | 20,00 | 20,10 | 19,60 | 19,60 | -2,49% | 6.582,00 |
| 29.10.2025 | 20,70 | 20,90 | 19,65 | 20,10 | -3,37% | 9.955,00 |
| 28.10.2025 | 20,80 | 21,50 | 20,70 | 20,80 | 0,48% | 5.264,00 |
| 27.10.2025 | 21,00 | 21,10 | 20,70 | 20,70 | 0,00% | 2.404,00 |
| 24.10.2025 | 21,00 | 21,20 | 20,70 | 20,70 | -1,43% | 6.055,00 |
| 23.10.2025 | 20,70 | 21,00 | 20,60 | 21,00 | 1,94% | 2.283,00 |
| 22.10.2025 | 20,90 | 21,20 | 20,60 | 20,60 | -0,48% | 5.384,00 |
| 21.10.2025 | 20,70 | 21,30 | 20,60 | 20,70 | 0,49% | 8.589,00 |
| 20.10.2025 | 21,30 | 21,70 | 20,60 | 20,60 | -1,44% | 12.863,00 |
| 17.10.2025 | 21,30 | 21,50 | 20,70 | 20,90 | -1,42% | 3.436,00 |
| 16.10.2025 | 21,90 | 22,10 | 21,00 | 21,20 | -2,75% | 9.493,00 |
| 15.10.2025 | 22,40 | 22,60 | 21,70 | 21,80 | -2,24% | 8.007,00 |
| 14.10.2025 | 22,00 | 22,80 | 21,50 | 22,30 | 5,19% | 13.264,00 |
| 13.10.2025 | 21,10 | 21,70 | 21,00 | 21,20 | 3,92% | 21.982,00 |
| 10.10.2025 | 20,60 | 21,00 | 20,30 | 20,40 | 0,00% | 7.247,00 |
| 09.10.2025 | 21,50 | 21,70 | 20,20 | 20,40 | -2,86% | 8.356,00 |
| 08.10.2025 | 21,60 | 22,00 | 21,00 | 21,00 | 8,25% | 18.150,00 |
| 07.10.2025 | 19,65 | 19,65 | 18,95 | 19,40 | -1,02% | 2.971,00 |
| 06.10.2025 | 20,20 | 20,30 | 19,30 | 19,60 | -2,49% | 3.923,00 |
| 03.10.2025 | 20,00 | 20,60 | 19,90 | 20,10 | 0,75% | 11.553,00 |
| 02.10.2025 | 19,65 | 20,30 | 19,45 | 19,95 | 2,05% | 5.491,00 |
| 01.10.2025 | 19,00 | 19,75 | 19,00 | 19,55 | 2,89% | 2.427,00 |
| 30.09.2025 | 18,95 | 19,05 | 18,75 | 19,00 | 0,53% | 479,00 |
| 29.09.2025 | 18,90 | 19,05 | 18,85 | 18,90 | 0,00% | 780,00 |
| 26.09.2025 | 18,80 | 18,95 | 18,80 | 18,90 | 0,53% | 241,00 |
| 25.09.2025 | 19,00 | 19,00 | 18,20 | 18,80 | -1,05% | 4.766,00 |
| 24.09.2025 | 19,45 | 19,45 | 18,95 | 19,00 | -2,06% | 1.770,00 |
| 23.09.2025 | 19,20 | 19,45 | 19,10 | 19,40 | 1,04% | 1.548,00 |
| 22.09.2025 | 19,40 | 19,40 | 19,00 | 19,20 | -1,03% | 1.361,00 |
| 19.09.2025 | 19,30 | 19,40 | 19,20 | 19,40 | 0,52% | 630,00 |
| 18.09.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 4,32% | 1.151,00 |
| 17.09.2025 | 19,50 | 19,50 | 18,50 | 18,50 | -2,89% | 3.202,00 |
| 16.09.2025 | 19,55 | 19,60 | 19,00 | 19,05 | -2,56% | 1.230,00 |
| 15.09.2025 | 20,30 | 20,30 | 19,00 | 19,55 | -3,69% | 1.643,00 |
| 12.09.2025 | 18,75 | 20,30 | 18,75 | 20,30 | 8,56% | 3.962,00 |
| 11.09.2025 | 19,10 | 19,20 | 17,85 | 18,70 | -2,60% | 7.966,00 |
| 10.09.2025 | 19,00 | 19,40 | 18,85 | 19,20 | -0,26% | 3.238,00 |
| 09.09.2025 | 18,35 | 19,45 | 18,35 | 19,25 | 4,62% | 4.775,00 |
| 08.09.2025 | 17,90 | 18,55 | 17,90 | 18,40 | 2,79% | 10.107,00 |
| 05.09.2025 | 18,30 | 18,30 | 17,50 | 17,90 | -1,10% | 6.735,00 |
| 04.09.2025 | 18,20 | 18,30 | 17,75 | 18,10 | 1,69% | 5.842,00 |
| 03.09.2025 | 18,50 | 18,50 | 16,70 | 17,80 | -4,30% | 7.732,00 |
| 02.09.2025 | 19,40 | 19,45 | 18,20 | 18,60 | -3,88% | 3.073,00 |
| 01.09.2025 | 19,45 | 19,45 | 19,30 | 19,35 | -0,51% | 1.958,00 |
| 29.08.2025 | 20,20 | 20,20 | 19,40 | 19,45 | -3,71% | 3.462,00 |
| 28.08.2025 | 20,20 | 20,30 | 20,00 | 20,20 | 0,00% | 1.331,00 |
| 27.08.2025 | 20,10 | 20,20 | 20,00 | 20,20 | 0,50% | 1.409,00 |
| 26.08.2025 | 20,90 | 20,90 | 20,10 | 20,10 | -3,83% | 2.245,00 |
| 25.08.2025 | 21,20 | 21,20 | 20,70 | 20,90 | -1,42% | 711,00 |
| 22.08.2025 | 21,60 | 21,60 | 20,90 | 21,20 | -1,40% | 1.020,00 |
| 21.08.2025 | 21,50 | 21,70 | 21,40 | 21,50 | 0,47% | 711,00 |
| 20.08.2025 | 21,00 | 21,40 | 20,80 | 21,40 | 2,88% | 6.507,00 |
| 19.08.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | 765,00 |
| 18.08.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | 515,00 |
| 15.08.2025 | 20,60 | 20,90 | 20,30 | 20,30 | -1,46% | 2.136,00 |
| 14.08.2025 | 21,10 | 21,10 | 20,50 | 20,60 | -2,37% | 2.458,00 |
| 13.08.2025 | 21,80 | 21,80 | 21,10 | 21,10 | -3,21% | 1.733,00 |
| 12.08.2025 | 22,10 | 22,30 | 21,80 | 21,80 | -1,36% | 952,00 |
| 11.08.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | 618,00 |
| 08.08.2025 | 22,60 | 22,90 | 21,90 | 22,30 | -1,33% | 1.103,00 |
| 07.08.2025 | 22,20 | 23,60 | 22,20 | 22,60 | 2,73% | 3.909,00 |
| 06.08.2025 | 21,60 | 22,10 | 21,40 | 22,00 | 1,85% | 1.636,00 |
| 05.08.2025 | 21,30 | 22,00 | 21,30 | 21,60 | 1,41% | 1.837,00 |
| 04.08.2025 | 21,70 | 21,70 | 20,40 | 21,30 | -1,84% | 4.249,00 |
| 01.08.2025 | 22,00 | 22,00 | 21,50 | 21,70 | -1,36% | 896,00 |
| 31.07.2025 | 22,00 | 22,00 | 21,50 | 22,00 | 0,00% | 3.154,00 |
| 30.07.2025 | 22,00 | 22,00 | 21,50 | 22,00 | 0,00% | 2.476,00 |
| 29.07.2025 | 22,10 | 22,20 | 21,60 | 22,00 | -0,45% | 1.204,00 |