14,125€
0,18%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,80 | 14,10 | 13,55 | 14,10 | 2,17% | 3.294,00 |
| 06.03.2026 | 14,05 | 14,05 | 13,75 | 13,80 | -1,43% | 3.300,00 |
| 05.03.2026 | 14,15 | 14,15 | 13,80 | 14,00 | -0,71% | 2.838,00 |
| 04.03.2026 | 13,45 | 14,30 | 13,45 | 14,10 | 5,22% | 6.063,00 |
| 03.03.2026 | 13,40 | 13,50 | 13,15 | 13,40 | 0,75% | 4.753,00 |
| 02.03.2026 | 13,50 | 13,60 | 12,90 | 13,30 | -5,34% | 10.561,00 |
| 27.02.2026 | 14,90 | 15,00 | 13,85 | 14,05 | -5,07% | 9.753,00 |
| 26.02.2026 | 14,90 | 16,00 | 14,45 | 14,80 | 0,34% | 15.887,00 |
| 25.02.2026 | 14,60 | 15,20 | 14,60 | 14,75 | 1,72% | 5.448,00 |
| 24.02.2026 | 14,25 | 15,15 | 14,25 | 14,50 | 2,11% | 10.030,00 |
| 23.02.2026 | 15,05 | 15,05 | 13,85 | 14,20 | -5,02% | 13.828,00 |
| 20.02.2026 | 14,25 | 15,20 | 14,25 | 14,95 | 5,65% | 16.489,00 |
| 19.02.2026 | 13,05 | 14,35 | 13,00 | 14,15 | 8,02% | 24.082,00 |
| 18.02.2026 | 13,85 | 13,85 | 13,05 | 13,10 | -5,42% | 10.643,00 |
| 17.02.2026 | 14,35 | 14,35 | 13,80 | 13,85 | -3,48% | 8.758,00 |
| 16.02.2026 | 13,90 | 14,90 | 13,30 | 14,35 | 3,24% | 17.502,00 |
| 13.02.2026 | 14,65 | 14,65 | 13,75 | 13,90 | -5,44% | 20.228,00 |
| 12.02.2026 | 14,75 | 15,20 | 14,60 | 14,70 | 1,73% | 12.103,00 |
| 11.02.2026 | 13,80 | 14,60 | 13,80 | 14,45 | 4,71% | 8.500,00 |
| 10.02.2026 | 13,80 | 14,00 | 13,70 | 13,80 | -1,43% | 5.776,00 |
| 09.02.2026 | 14,10 | 14,15 | 13,80 | 14,00 | -3,11% | 12.058,00 |
| 06.02.2026 | 14,80 | 14,80 | 13,90 | 14,45 | -2,36% | 8.547,00 |
| 05.02.2026 | 14,95 | 15,15 | 14,60 | 14,80 | -0,67% | 11.778,00 |
| 04.02.2026 | 15,40 | 15,45 | 14,90 | 14,90 | -2,61% | 13.703,00 |
| 03.02.2026 | 15,50 | 15,50 | 15,25 | 15,30 | -0,97% | 5.089,00 |
| 02.02.2026 | 15,35 | 15,55 | 15,30 | 15,45 | 0,65% | 3.600,00 |
| 30.01.2026 | 15,00 | 15,50 | 14,95 | 15,35 | 0,33% | 7.657,00 |
| 29.01.2026 | 15,65 | 15,70 | 15,15 | 15,30 | -1,92% | 6.715,00 |
| 28.01.2026 | 16,05 | 16,05 | 15,30 | 15,60 | -1,58% | - |
| 27.01.2026 | 16,10 | 16,20 | 15,85 | 15,85 | -2,46% | 6.542,00 |
| 26.01.2026 | 16,40 | 16,50 | 16,10 | 16,25 | -1,22% | 3.745,00 |
| 23.01.2026 | 16,65 | 16,65 | 16,15 | 16,45 | -0,90% | 4.812,00 |
| 22.01.2026 | 16,65 | 16,65 | 16,55 | 16,60 | 0,30% | 1.651,00 |
| 21.01.2026 | 16,60 | 16,65 | 16,45 | 16,55 | -0,30% | 19.914,00 |
| 20.01.2026 | 16,55 | 16,60 | 16,35 | 16,60 | 0,30% | 1.559,00 |
| 19.01.2026 | 16,45 | 16,60 | 16,30 | 16,55 | 0,61% | 1.625,00 |
| 16.01.2026 | 16,50 | 16,65 | 16,25 | 16,45 | -0,90% | 4.814,00 |
| 15.01.2026 | 16,65 | 16,70 | 16,50 | 16,60 | 0,61% | 4.222,00 |
| 14.01.2026 | 16,65 | 16,80 | 16,45 | 16,50 | -0,90% | 4.560,00 |
| 13.01.2026 | 16,90 | 17,00 | 16,55 | 16,65 | -1,48% | 6.458,00 |
| 12.01.2026 | 16,95 | 17,10 | 16,85 | 16,90 | 0,00% | 1.955,00 |
| 09.01.2026 | 17,15 | 17,15 | 16,85 | 16,90 | -1,17% | 2.562,00 |
| 08.01.2026 | 17,50 | 17,50 | 17,05 | 17,10 | -2,29% | 3.768,00 |
| 07.01.2026 | 17,70 | 17,70 | 17,50 | 17,50 | -0,28% | 2.180,00 |
| 06.01.2026 | 17,90 | 18,00 | 17,50 | 17,55 | -1,13% | 5.063,00 |
| 05.01.2026 | 18,15 | 18,15 | 17,50 | 17,75 | -2,20% | 4.692,00 |
| 02.01.2026 | 18,25 | 18,40 | 18,15 | 18,15 | 0,00% | 1.964,00 |
| 31.12.2025 | 18,20 | 18,25 | 18,05 | 18,15 | -0,27% | 4.975,00 |
| 30.12.2025 | 18,00 | 18,40 | 17,90 | 18,20 | 1,39% | 3.844,00 |
| 29.12.2025 | 17,90 | 18,10 | 17,90 | 17,95 | 0,28% | 1.838,00 |
| 24.12.2025 | 18,00 | 18,10 | 17,90 | 17,90 | 0,00% | 1.203,00 |
| 23.12.2025 | 17,00 | 18,10 | 17,00 | 17,90 | 5,29% | 4.635,00 |
| 22.12.2025 | 16,95 | 17,15 | 16,70 | 17,00 | 0,59% | 2.894,00 |
| 19.12.2025 | 16,65 | 17,00 | 16,60 | 16,90 | 1,50% | 3.132,00 |
| 18.12.2025 | 16,65 | 17,00 | 16,40 | 16,65 | 0,00% | 14.937,00 |
| 17.12.2025 | 16,60 | 17,25 | 16,60 | 16,65 | 0,00% | 8.888,00 |
| 16.12.2025 | 16,70 | 16,70 | 16,30 | 16,65 | -0,30% | 2.896,00 |
| 15.12.2025 | 16,75 | 16,95 | 16,50 | 16,70 | 0,00% | 3.707,00 |
| 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 |