21,900€
-1,79%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,35 | 22,45 | 21,85 | 22,00 | -1,35% | - |
| 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 |
| 28.07.2025 | 22,30 | 22,40 | 21,80 | 22,10 | -0,45% | 1.122,00 |
| 25.07.2025 | 22,10 | 22,50 | 21,70 | 22,20 | 0,45% | 2.330,00 |
| 24.07.2025 | 22,70 | 22,80 | 21,50 | 22,10 | -2,64% | 6.884,00 |
| 23.07.2025 | 23,40 | 23,50 | 22,60 | 22,70 | -2,99% | 4.223,00 |
| 22.07.2025 | 22,90 | 23,60 | 22,90 | 23,40 | 2,63% | 1.803,00 |
| 21.07.2025 | 23,00 | 23,00 | 22,70 | 22,80 | 0,00% | 963,00 |
| 18.07.2025 | 23,50 | 23,60 | 22,80 | 22,80 | -2,56% | 1.582,00 |
| 17.07.2025 | 23,40 | 23,60 | 23,20 | 23,40 | 0,00% | 1.431,00 |
| 16.07.2025 | 23,40 | 23,50 | 22,90 | 23,40 | -1,27% | 2.508,00 |
| 15.07.2025 | 23,80 | 23,80 | 23,60 | 23,70 | 1,28% | 590,00 |
| 14.07.2025 | 23,50 | 23,50 | 23,30 | 23,40 | -1,27% | 2.423,00 |
| 11.07.2025 | 23,80 | 23,80 | 23,50 | 23,70 | 0,00% | 1.152,00 |
| 10.07.2025 | 24,00 | 24,30 | 23,70 | 23,70 | -1,25% | 3.568,00 |
| 09.07.2025 | 23,80 | 24,10 | 23,70 | 24,00 | 1,27% | 4.654,00 |
| 08.07.2025 | 23,70 | 23,80 | 23,50 | 23,70 | 0,00% | 1.023,00 |
| 07.07.2025 | 23,90 | 24,00 | 23,50 | 23,70 | -0,84% | 3.387,00 |
| 04.07.2025 | 24,20 | 24,20 | 23,70 | 23,90 | -1,24% | 1.869,00 |
| 03.07.2025 | 23,70 | 24,30 | 23,70 | 24,20 | 2,11% | 4.856,00 |
| 02.07.2025 | 21,90 | 23,70 | 21,90 | 23,70 | 7,73% | 6.221,00 |
| 01.07.2025 | 22,40 | 22,60 | 21,60 | 22,00 | 0,00% | 2.210,00 |
| 30.06.2025 | 22,30 | 22,80 | 21,80 | 22,00 | -0,45% | 2.921,00 |
| 27.06.2025 | 22,10 | 22,80 | 22,00 | 22,10 | 0,45% | 1.983,00 |
| 26.06.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 1.585,00 |
| 25.06.2025 | 21,90 | 22,00 | 21,70 | 22,00 | 0,46% | 1.062,00 |
| 24.06.2025 | 21,90 | 22,40 | 21,90 | 21,90 | 0,00% | 2.629,00 |
| 23.06.2025 | 22,20 | 22,90 | 21,30 | 21,90 | -2,23% | 5.387,00 |
| 20.06.2025 | 22,10 | 22,40 | 22,00 | 22,40 | 1,36% | 1.013,00 |
| 19.06.2025 | 21,90 | 22,20 | 21,70 | 22,10 | 1,84% | 3.022,00 |
| 18.06.2025 | 21,70 | 22,20 | 21,70 | 21,70 | -1,36% | 4.767,00 |
| 17.06.2025 | 22,00 | 22,40 | 21,80 | 22,00 | 0,00% | 2.237,00 |
| 16.06.2025 | 22,30 | 22,40 | 22,00 | 22,00 | -1,35% | 4.307,00 |
| 13.06.2025 | 22,70 | 23,00 | 22,30 | 22,30 | -2,19% | 1.634,00 |
| 12.06.2025 | 23,00 | 23,00 | 22,70 | 22,80 | -0,87% | 1.321,00 |
| 11.06.2025 | 23,00 | 23,20 | 22,80 | 23,00 | 0,00% | 2.879,00 |
| 10.06.2025 | 22,80 | 23,10 | 22,80 | 23,00 | 1,32% | 2.407,00 |
| 09.06.2025 | 22,50 | 23,10 | 22,50 | 22,70 | 0,44% | 2.716,00 |
| 06.06.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 0,00% | 1.074,00 |
| 05.06.2025 | 22,80 | 23,10 | 22,60 | 22,60 | -0,44% | 2.290,00 |
| 04.06.2025 | 23,00 | 23,20 | 22,70 | 22,70 | -1,30% | 1.362,00 |
| 03.06.2025 | 22,70 | 23,80 | 22,70 | 23,00 | 1,32% | 3.826,00 |
| 02.06.2025 | 22,70 | 23,00 | 22,40 | 22,70 | 0,00% | 2.097,00 |
| 30.05.2025 | 23,50 | 23,50 | 22,70 | 22,70 | -3,40% | 2.186,00 |
| 29.05.2025 | 23,50 | 24,00 | 23,40 | 23,50 | 0,00% | 3.547,00 |