18,125€
-2,55%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,55 | 18,55 | 16,73 | 18,13 | -2,55% | - |
| 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 |
| 28.05.2025 | 23,20 | 23,50 | 22,90 | 23,50 | 3,07% | 1.047,00 |
| 27.05.2025 | 23,50 | 23,50 | 22,80 | 22,80 | -2,98% | 3.155,00 |
| 26.05.2025 | 22,10 | 23,70 | 22,00 | 23,50 | 6,82% | 5.751,00 |
| 23.05.2025 | 21,70 | 22,20 | 21,70 | 22,00 | 1,38% | 8.084,00 |
| 22.05.2025 | 22,20 | 22,20 | 21,10 | 21,70 | -1,36% | 3.990,00 |
| 21.05.2025 | 23,00 | 23,00 | 21,50 | 22,00 | -3,93% | 4.924,00 |
| 20.05.2025 | 23,60 | 23,60 | 22,90 | 22,90 | -2,55% | 3.108,00 |
| 19.05.2025 | 23,90 | 23,90 | 23,00 | 23,50 | 0,43% | 5.334,00 |
| 16.05.2025 | 23,30 | 23,90 | 23,20 | 23,40 | 1,30% | 4.634,00 |
| 15.05.2025 | 23,50 | 23,60 | 23,10 | 23,10 | -1,28% | 3.994,00 |
| 14.05.2025 | 23,45 | 23,45 | 23,10 | 23,40 | 1,69% | 4.195,00 |
| 13.05.2025 | 22,30 | 24,00 | 21,00 | 23,01 | 3,18% | 18.476,00 |
| 12.05.2025 | 26,28 | 26,80 | 21,30 | 22,30 | 12,67% | 26.510,00 |
| 09.05.2025 | 19,90 | 20,00 | 19,60 | 19,79 | 1,39% | 1.532,00 |
| 08.05.2025 | 19,00 | 19,60 | 19,00 | 19,52 | 2,74% | 2.010,00 |
| 07.05.2025 | 19,00 | 19,00 | 18,98 | 19,00 | 0,00% | 371,00 |
| 06.05.2025 | 19,00 | 19,00 | 18,90 | 19,00 | 0,00% | 1.312,00 |
| 05.05.2025 | 18,90 | 19,00 | 18,87 | 19,00 | 0,54% | 4.886,00 |
| 02.05.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -0,52% | 1.356,00 |
| 30.04.2025 | 18,93 | 19,00 | 18,90 | 19,00 | 0,40% | 1.220,00 |
| 29.04.2025 | 18,90 | 19,10 | 18,89 | 18,92 | 0,12% | 1.734,00 |
| 28.04.2025 | 18,90 | 18,91 | 18,85 | 18,90 | -0,01% | 708,00 |
| 25.04.2025 | 18,80 | 18,90 | 18,65 | 18,90 | 0,80% | 1.129,00 |
| 24.04.2025 | 18,65 | 18,75 | 18,60 | 18,75 | 0,54% | 542,00 |
| 23.04.2025 | 18,75 | 18,80 | 18,60 | 18,65 | -0,27% | 1.386,00 |
| 22.04.2025 | 18,80 | 18,80 | 18,60 | 18,70 | -0,53% | 246,00 |
| 17.04.2025 | 18,60 | 18,84 | 18,50 | 18,80 | 1,14% | 2.295,00 |
| 16.04.2025 | 19,10 | 19,16 | 18,35 | 18,59 | -2,17% | 7.958,00 |
| 15.04.2025 | 18,65 | 19,16 | 18,25 | 19,00 | 1,88% | 6.687,00 |
| 14.04.2025 | 18,65 | 18,90 | 18,22 | 18,65 | 0,00% | 1.521,00 |