19,325€
-2,40%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,73 | 20,00 | 19,33 | 19,33 | -2,40% | - |
| 03.04.2025 | 19,80 | 19,80 | 19,15 | 19,80 | -0,75% | 2.170,00 |
| 02.04.2025 | 20,30 | 20,40 | 19,95 | 19,95 | -1,72% | 8.881,00 |
| 01.04.2025 | 20,00 | 20,30 | 19,80 | 20,30 | 1,50% | 1.312,00 |
| 31.03.2025 | 20,40 | 20,40 | 19,30 | 20,00 | -1,96% | 5.346,00 |
| 28.03.2025 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | 2.626,00 |
| 27.03.2025 | 20,00 | 20,50 | 19,65 | 20,40 | 6,25% | 11.782,00 |
| 26.03.2025 | 18,65 | 19,55 | 18,65 | 19,20 | 1,86% | 2.849,00 |
| 25.03.2025 | 18,70 | 19,10 | 18,40 | 18,85 | 0,80% | 5.356,00 |
| 24.03.2025 | 19,60 | 19,60 | 18,55 | 18,70 | -4,59% | 3.787,00 |
| 21.03.2025 | 19,60 | 19,70 | 19,55 | 19,60 | 0,00% | 1.076,00 |
| 20.03.2025 | 20,10 | 20,10 | 19,60 | 19,60 | -2,00% | 1.539,00 |
| 19.03.2025 | 19,90 | 20,00 | 19,45 | 20,00 | 0,50% | 5.549,00 |
| 18.03.2025 | 19,65 | 19,90 | 19,55 | 19,90 | 1,53% | 5.089,00 |
| 17.03.2025 | 19,85 | 19,85 | 19,60 | 19,60 | -1,01% | 1.431,00 |
| 14.03.2025 | 19,95 | 20,00 | 19,80 | 19,80 | -0,75% | 1.653,00 |
| 13.03.2025 | 20,00 | 20,00 | 19,80 | 19,95 | -0,25% | 4.325,00 |
| 12.03.2025 | 19,80 | 20,30 | 19,80 | 20,00 | 1,27% | 1.640,00 |
| 11.03.2025 | 19,50 | 20,20 | 19,50 | 19,75 | -0,75% | 4.613,00 |
| 10.03.2025 | 19,90 | 20,00 | 19,80 | 19,90 | 0,00% | 724,00 |
| 07.03.2025 | 20,20 | 20,30 | 19,75 | 19,90 | -1,49% | 995,00 |
| 06.03.2025 | 20,00 | 20,30 | 20,00 | 20,20 | 1,25% | 594,00 |
| 05.03.2025 | 20,10 | 20,20 | 19,95 | 19,95 | -0,25% | 797,00 |
| 04.03.2025 | 20,20 | 20,20 | 19,50 | 20,00 | -1,48% | 3.775,00 |
| 03.03.2025 | 21,00 | 21,00 | 20,00 | 20,30 | -3,33% | 1.015,00 |
| 28.02.2025 | 21,40 | 21,40 | 20,40 | 21,00 | 1,45% | 4.612,00 |
| 27.02.2025 | 21,10 | 21,10 | 19,80 | 20,70 | -3,27% | 6.103,00 |
| 26.02.2025 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | 4.515,00 |
| 25.02.2025 | 21,20 | 21,70 | 21,00 | 21,20 | 0,95% | 1.809,00 |
| 24.02.2025 | 20,70 | 21,20 | 20,70 | 21,00 | 2,44% | 1.763,00 |
| 21.02.2025 | 21,50 | 21,50 | 20,50 | 20,50 | -4,65% | 910,00 |
| 20.02.2025 | 21,40 | 21,50 | 21,20 | 21,50 | 0,94% | 5.492,00 |
| 19.02.2025 | 20,80 | 21,30 | 20,80 | 21,30 | 2,40% | 2.818,00 |
| 18.02.2025 | 20,40 | 21,20 | 20,40 | 20,80 | 2,46% | 3.384,00 |
| 17.02.2025 | 21,30 | 21,30 | 20,10 | 20,30 | -2,87% | 1.795,00 |
| 14.02.2025 | 21,10 | 21,50 | 20,90 | 20,90 | -0,95% | 6.851,00 |
| 13.02.2025 | 20,70 | 21,10 | 20,60 | 21,10 | 2,43% | 1.874,00 |
| 12.02.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 905,00 |
| 11.02.2025 | 20,20 | 20,40 | 19,80 | 20,40 | 0,99% | 3.831,00 |
| 10.02.2025 | 20,40 | 20,70 | 20,20 | 20,20 | -0,49% | 6.448,00 |
| 07.02.2025 | 20,10 | 20,50 | 19,90 | 20,30 | 1,50% | 11.877,00 |
| 06.02.2025 | 18,80 | 20,00 | 18,80 | 20,00 | 6,38% | 10.883,00 |
| 05.02.2025 | 18,35 | 18,85 | 18,20 | 18,80 | 3,30% | 5.552,00 |
| 04.02.2025 | 18,00 | 18,55 | 18,00 | 18,20 | 1,11% | 6.054,00 |
| 03.02.2025 | 18,00 | 18,10 | 18,00 | 18,00 | 0,00% | 764,00 |
| 31.01.2025 | 18,00 | 18,10 | 17,95 | 18,00 | 0,00% | 486,00 |
| 30.01.2025 | 18,05 | 18,05 | 17,95 | 18,00 | 0,00% | 441,00 |
| 29.01.2025 | 18,10 | 18,15 | 17,95 | 18,00 | -0,55% | 1.004,00 |
| 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 |