7,445€
-0,73%
Echtzeit-Aktienkurs BILENDI EO-,80
Bid:
Ask:
Aktienkurse zur BILENDI EO-,80 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,50 | 7,62 | 7,40 | 7,54 | 0,53% | 9.069,00 |
| 11.11.2026 | 7,50 | 7,50 | 7,42 | 7,50 | 0,00% | 5.138,00 |
| 10.11.2026 | 7,64 | 7,65 | 7,38 | 7,50 | -0,40% | 6.283,00 |
| 09.11.2026 | 7,69 | 7,69 | 7,50 | 7,53 | -2,08% | 9.845,00 |
| 06.11.2026 | 7,70 | 7,70 | 7,63 | 7,69 | -0,26% | 3.579,00 |
| 05.11.2026 | 7,70 | 7,72 | 7,68 | 7,71 | 0,13% | 9.347,00 |
| 04.11.2026 | 7,75 | 7,84 | 7,65 | 7,70 | -0,77% | 10.697,00 |
| 03.11.2026 | 7,82 | 7,95 | 7,70 | 7,76 | -0,51% | 18.607,00 |
| 02.11.2026 | 7,75 | 7,82 | 7,70 | 7,80 | 0,39% | 8.933,00 |
| 30.10.2026 | 7,75 | 7,77 | 7,70 | 7,77 | 0,26% | 5.228,00 |
| 29.10.2026 | 7,65 | 7,75 | 7,65 | 7,75 | 1,31% | 3.085,00 |
| 28.10.2026 | 7,74 | 7,82 | 7,65 | 7,65 | -0,65% | 13.605,00 |
| 27.10.2026 | 7,70 | 7,86 | 7,70 | 7,70 | 0,00% | 5.579,00 |
| 26.10.2026 | 7,78 | 7,94 | 7,70 | 7,70 | 0,00% | 5.492,00 |
| 23.10.2026 | 7,89 | 7,89 | 7,62 | 7,70 | 0,00% | 2.302,00 |
| 22.10.2026 | 8,00 | 8,00 | 7,70 | 7,70 | -3,75% | 2.445,00 |
| 21.10.2026 | 7,65 | 8,15 | 7,65 | 8,00 | 4,58% | 5.403,00 |
| 20.10.2026 | 7,95 | 7,95 | 7,52 | 7,65 | 0,66% | 7.105,00 |
| 19.10.2026 | 7,25 | 7,80 | 7,15 | 7,60 | 5,70% | 9.460,00 |
| 16.10.2026 | 7,11 | 7,28 | 7,04 | 7,19 | 1,13% | 6.654,00 |
| 15.10.2026 | 7,62 | 7,62 | 7,11 | 7,11 | -7,66% | 25.484,00 |
| 14.10.2026 | 8,18 | 8,22 | 7,69 | 7,70 | -4,94% | 9.187,00 |
| 13.10.2026 | 8,40 | 8,50 | 8,05 | 8,10 | -4,71% | 4.075,00 |
| 12.10.2026 | 8,54 | 8,60 | 8,40 | 8,50 | -0,12% | 3.210,00 |
| 09.10.2026 | 8,40 | 8,64 | 8,40 | 8,51 | 1,31% | 3.999,00 |
| 08.10.2026 | 8,50 | 8,70 | 7,90 | 8,40 | -2,55% | 18.768,00 |
| 07.10.2026 | 8,66 | 9,20 | 8,62 | 8,62 | 0,47% | 11.814,00 |
| 06.10.2026 | 8,40 | 8,85 | 8,36 | 8,58 | 2,63% | 4.091,00 |
| 05.10.2026 | 8,86 | 8,90 | 8,36 | 8,36 | -4,13% | 10.720,00 |
| 02.10.2026 | 9,27 | 9,27 | 8,72 | 8,72 | -5,93% | 7.547,00 |
| 01.10.2026 | 9,64 | 9,64 | 9,20 | 9,27 | -3,84% | 4.478,00 |
| 30.09.2026 | 9,70 | 9,70 | 9,62 | 9,64 | -1,23% | 3.344,00 |
| 29.09.2026 | 9,82 | 9,85 | 9,62 | 9,76 | -0,91% | 2.476,00 |
| 28.09.2026 | 10,00 | 10,00 | 9,77 | 9,85 | 0,92% | 3.515,00 |
| 25.09.2026 | 9,66 | 9,82 | 9,62 | 9,76 | 1,99% | 1.606,00 |
| 24.09.2026 | 9,52 | 9,57 | 9,48 | 9,57 | 0,95% | 2.474,00 |
| 23.09.2026 | 9,92 | 9,92 | 9,40 | 9,48 | -5,20% | 8.293,00 |
| 22.09.2026 | 9,78 | 10,00 | 9,74 | 10,00 | 2,25% | 3.447,00 |
| 21.09.2026 | 9,35 | 9,78 | 9,35 | 9,78 | -0,41% | 9.060,00 |
| 18.09.2026 | 10,26 | 10,26 | 9,80 | 9,82 | -4,66% | 4.346,00 |
| 17.09.2026 | 10,06 | 10,30 | 10,00 | 10,30 | 1,98% | 4.561,00 |
| 16.09.2026 | 10,16 | 10,16 | 10,00 | 10,10 | 0,20% | 2.501,00 |
| 15.09.2026 | 10,00 | 10,94 | 10,00 | 10,08 | 0,80% | 5.293,00 |
| 14.09.2026 | 10,54 | 10,60 | 9,70 | 10,00 | -6,19% | 19.044,00 |
| 11.09.2026 | 10,70 | 10,84 | 10,62 | 10,66 | -2,91% | 6.767,00 |
| 10.09.2026 | 11,10 | 11,14 | 10,96 | 10,98 | -1,08% | 4.648,00 |
| 09.09.2026 | 11,40 | 11,44 | 11,02 | 11,10 | -2,63% | 5.137,00 |
| 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 |