11,180€
-1,93%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,23 | 11,40 | 11,08 | 11,09 | -2,72% | - |
| 08.09.2026 | 11,40 | 11,42 | 11,34 | 11,40 | 0,00% | 2.295,00 |
| 07.09.2026 | 11,50 | 11,70 | 11,38 | 11,40 | 0,00% | 3.762,00 |
| 04.09.2026 | 11,46 | 11,50 | 11,34 | 11,40 | -1,21% | 7.546,00 |
| 03.09.2026 | 11,80 | 11,80 | 11,54 | 11,54 | -2,20% | 4.247,00 |
| 02.09.2026 | 12,18 | 12,26 | 11,60 | 11,80 | -3,75% | 10.238,00 |
| 01.09.2026 | 12,90 | 12,90 | 12,24 | 12,26 | -4,96% | 11.896,00 |
| 31.08.2026 | 13,18 | 13,18 | 12,90 | 12,90 | -1,23% | 5.333,00 |
| 28.08.2026 | 13,40 | 13,44 | 13,06 | 13,06 | -2,54% | 1.539,00 |
| 27.08.2026 | 13,60 | 13,60 | 13,32 | 13,40 | -0,15% | 1.871,00 |
| 26.08.2026 | 13,60 | 13,60 | 13,42 | 13,42 | -1,32% | 1.126,00 |
| 25.08.2026 | 13,58 | 13,62 | 13,50 | 13,60 | 0,15% | 4.547,00 |
| 24.08.2026 | 13,60 | 13,60 | 13,50 | 13,58 | 0,59% | 658,00 |
| 21.08.2026 | 13,68 | 13,68 | 13,50 | 13,50 | -0,15% | 1.754,00 |
| 20.08.2026 | 13,70 | 13,70 | 13,40 | 13,52 | 6,46% | 9.738,00 |
| 19.08.2026 | 12,80 | 12,80 | 12,62 | 12,70 | -0,78% | 2.016,00 |
| 18.08.2026 | 12,84 | 12,84 | 12,70 | 12,80 | 0,31% | 2.298,00 |
| 17.08.2026 | 12,70 | 12,78 | 12,70 | 12,76 | -0,31% | 1.033,00 |
| 14.08.2026 | 13,00 | 13,00 | 12,80 | 12,80 | 0,79% | 2.544,00 |
| 13.08.2026 | 13,02 | 13,10 | 12,62 | 12,70 | -2,61% | 7.608,00 |
| 12.08.2026 | 13,10 | 13,18 | 13,04 | 13,04 | -0,46% | 997,00 |
| 11.08.2026 | 13,34 | 13,34 | 13,10 | 13,10 | -0,30% | 2.491,00 |
| 10.08.2026 | 13,00 | 13,48 | 12,90 | 13,14 | 0,31% | 9.178,00 |
| 07.08.2026 | 13,24 | 13,34 | 13,10 | 13,10 | -0,30% | 4.126,00 |
| 06.08.2026 | 13,30 | 13,40 | 13,10 | 13,14 | -0,30% | 5.458,00 |
| 05.08.2026 | 13,36 | 13,40 | 13,16 | 13,18 | -0,60% | 2.765,00 |
| 04.08.2026 | 13,30 | 13,40 | 13,24 | 13,26 | -0,30% | 3.722,00 |
| 03.08.2026 | 13,20 | 13,98 | 13,12 | 13,30 | 0,00% | 5.985,00 |
| 31.07.2026 | 13,72 | 13,88 | 13,30 | 13,30 | -3,76% | 3.251,00 |
| 30.07.2026 | 13,50 | 14,00 | 13,30 | 13,82 | 2,67% | 6.425,00 |
| 29.07.2026 | 13,86 | 13,94 | 13,46 | 13,46 | -1,46% | 3.846,00 |
| 28.07.2026 | 13,86 | 13,86 | 13,12 | 13,66 | -2,15% | 8.316,00 |
| 27.07.2026 | 14,06 | 14,24 | 13,80 | 13,96 | -1,41% | 5.047,00 |
| 24.07.2026 | 14,40 | 14,40 | 13,50 | 14,16 | -7,21% | 21.747,00 |
| 23.07.2026 | 15,50 | 15,60 | 15,26 | 15,26 | -1,55% | 1.655,00 |
| 22.07.2026 | 15,32 | 15,50 | 15,27 | 15,50 | 1,17% | 1.573,00 |
| 21.07.2026 | 14,94 | 15,32 | 14,94 | 15,32 | 2,68% | 1.719,00 |
| 20.07.2026 | 14,86 | 15,40 | 14,84 | 14,92 | -0,93% | 4.156,00 |
| 17.07.2026 | 15,16 | 15,16 | 14,36 | 15,06 | -0,79% | 5.626,00 |
| 16.07.2026 | 15,48 | 15,48 | 15,18 | 15,18 | -1,94% | 1.904,00 |
| 15.07.2026 | 15,48 | 15,48 | 15,22 | 15,48 | 0,00% | 2.280,00 |
| 14.07.2026 | 15,50 | 15,50 | 15,32 | 15,48 | -0,13% | 1.326,00 |
| 13.07.2026 | 15,70 | 15,90 | 15,44 | 15,50 | -2,39% | 2.312,00 |
| 10.07.2026 | 15,50 | 16,20 | 15,24 | 15,88 | 2,45% | 6.443,00 |
| 09.07.2026 | 15,70 | 15,74 | 15,50 | 15,50 | -1,40% | 9.843,00 |
| 08.07.2026 | 16,48 | 16,48 | 15,72 | 15,72 | -4,26% | 2.237,00 |
| 07.07.2026 | 16,66 | 16,66 | 16,30 | 16,42 | 1,99% | 3.789,00 |
| 06.07.2026 | 16,00 | 16,30 | 15,80 | 16,10 | 1,64% | 4.324,00 |
| 03.07.2026 | 15,90 | 16,10 | 15,80 | 15,84 | 0,25% | 2.199,00 |
| 02.07.2026 | 15,70 | 16,10 | 15,70 | 15,80 | 0,64% | 2.702,00 |
| 01.07.2026 | 16,00 | 16,40 | 15,62 | 15,70 | -1,88% | 6.900,00 |
| 30.06.2026 | 16,42 | 16,56 | 16,00 | 16,00 | -2,44% | 5.236,00 |
| 29.06.2026 | 16,40 | 16,50 | 16,24 | 16,40 | -0,61% | 3.737,00 |
| 26.06.2026 | 17,00 | 17,02 | 16,00 | 16,50 | -2,94% | 19.938,00 |
| 25.06.2026 | 17,70 | 17,74 | 16,52 | 17,00 | -3,08% | 9.336,00 |
| 24.06.2026 | 17,66 | 17,80 | 17,40 | 17,54 | 1,04% | 10.602,00 |
| 23.06.2026 | 17,22 | 17,74 | 17,04 | 17,36 | 2,12% | 9.141,00 |
| 22.06.2026 | 16,00 | 17,38 | 15,96 | 17,00 | 5,85% | 19.900,00 |
| 19.06.2026 | 16,46 | 16,58 | 15,86 | 16,06 | -3,02% | 7.274,00 |
| 18.06.2026 | 16,60 | 16,90 | 16,12 | 16,56 | -0,84% | 10.088,00 |
| 17.06.2026 | 16,56 | 17,08 | 16,48 | 16,70 | 1,21% | 17.784,00 |
| 16.06.2026 | 16,26 | 16,66 | 16,22 | 16,50 | 3,90% | 13.945,00 |
| 15.06.2026 | 15,62 | 16,20 | 15,50 | 15,88 | 4,47% | 32.078,00 |
| 12.06.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 0,00% | 4.405,00 |
| 11.06.2026 | 14,80 | 15,38 | 14,30 | 15,20 | 3,40% | 10.953,00 |
| 10.06.2026 | 14,90 | 14,92 | 14,40 | 14,70 | -1,34% | 15.311,00 |
| 09.06.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | 2.510,00 |
| 08.06.2026 | 15,00 | 15,30 | 14,72 | 15,10 | 0,00% | 19.514,00 |
| 05.06.2026 | 15,02 | 15,20 | 15,00 | 15,10 | 0,67% | 2.368,00 |
| 04.06.2026 | 15,38 | 15,38 | 14,82 | 15,00 | 0,00% | 4.454,00 |
| 03.06.2026 | 14,58 | 15,24 | 14,58 | 15,00 | 3,59% | 6.846,00 |
| 02.06.2026 | 14,64 | 14,64 | 14,40 | 14,48 | -1,09% | 7.686,00 |
| 01.06.2026 | 14,04 | 14,84 | 14,04 | 14,64 | 5,02% | 31.943,00 |
| 29.05.2026 | 13,98 | 14,08 | 13,88 | 13,94 | -0,29% | 2.430,00 |
| 28.05.2026 | 13,76 | 14,08 | 13,74 | 13,98 | 0,87% | 3.128,00 |
| 27.05.2026 | 14,16 | 14,16 | 13,76 | 13,86 | -1,42% | 4.316,00 |
| 26.05.2026 | 14,16 | 14,30 | 14,06 | 14,06 | -0,57% | 978,00 |
| 25.05.2026 | 13,90 | 14,34 | 13,82 | 14,14 | 2,46% | 4.705,00 |
| 22.05.2026 | 13,76 | 14,04 | 13,58 | 13,80 | 0,29% | 7.108,00 |
| 21.05.2026 | 14,10 | 14,10 | 13,76 | 13,76 | -3,10% | 7.141,00 |
| 20.05.2026 | 14,14 | 14,32 | 14,14 | 14,20 | 0,42% | 2.158,00 |
| 19.05.2026 | 14,28 | 14,28 | 14,04 | 14,14 | -0,98% | 1.926,00 |
| 18.05.2026 | 14,12 | 14,44 | 14,12 | 14,28 | 1,85% | 1.477,00 |
| 15.05.2026 | 14,30 | 14,30 | 13,90 | 14,02 | -1,27% | 4.436,00 |
| 14.05.2026 | 14,34 | 14,34 | 14,04 | 14,20 | 0,71% | 3.594,00 |
| 13.05.2026 | 14,04 | 14,50 | 13,82 | 14,10 | 2,62% | 11.680,00 |
| 12.05.2026 | 13,96 | 14,20 | 13,72 | 13,74 | -1,58% | 6.129,00 |
| 11.05.2026 | 14,20 | 14,20 | 13,80 | 13,96 | -0,99% | 4.490,00 |
| 08.05.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -2,08% | 2.193,00 |
| 07.05.2026 | 14,40 | 14,60 | 14,00 | 14,40 | -2,04% | 8.067,00 |
| 06.05.2026 | 14,90 | 15,03 | 14,34 | 14,70 | -1,47% | 11.130,00 |
| 05.05.2026 | 14,98 | 14,98 | 13,50 | 14,92 | -3,12% | 18.145,00 |
| 04.05.2026 | 15,10 | 15,78 | 15,10 | 15,40 | 1,99% | 7.143,00 |
| 30.04.2026 | 15,00 | 15,10 | 14,94 | 15,10 | 1,07% | 4.167,00 |
| 29.04.2026 | 15,10 | 15,14 | 14,92 | 14,94 | -1,06% | 777,00 |
| 28.04.2026 | 15,20 | 15,20 | 14,90 | 15,10 | 0,00% | 3.535,00 |
| 27.04.2026 | 15,40 | 15,46 | 14,90 | 15,10 | -1,31% | 4.758,00 |
| 24.04.2026 | 15,20 | 15,30 | 14,90 | 15,30 | 0,66% | 3.011,00 |
| 23.04.2026 | 15,36 | 15,38 | 15,12 | 15,20 | -1,43% | 766,00 |
| 22.04.2026 | 15,36 | 15,46 | 15,10 | 15,42 | 1,05% | 4.245,00 |