16,875€
0,45%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 16,85 | 16,85 | 16,78 | 16,83 | 0,15% | - |
| 03.05.2024 | 16,85 | 16,85 | 16,80 | 16,80 | 0,00% | 308,00 |
| 02.05.2024 | 16,95 | 16,95 | 16,80 | 16,80 | -0,88% | 394,00 |
| 30.04.2024 | 17,00 | 17,00 | 16,95 | 16,95 | -0,29% | 225,00 |
| 29.04.2024 | 17,00 | 17,00 | 16,95 | 17,00 | 0,00% | 2.368,00 |
| 26.04.2024 | 17,00 | 17,00 | 16,95 | 17,00 | 0,00% | 232,00 |
| 25.04.2024 | 17,15 | 17,15 | 16,95 | 17,00 | -0,58% | 511,00 |
| 24.04.2024 | 16,75 | 17,10 | 16,55 | 17,10 | 3,01% | 546,00 |
| 23.04.2024 | 16,45 | 16,60 | 16,45 | 16,60 | 0,91% | 101,00 |
| 22.04.2024 | 16,45 | 16,65 | 16,45 | 16,45 | 0,00% | 384,00 |
| 19.04.2024 | 16,45 | 16,45 | 16,40 | 16,45 | 1,54% | 469,00 |
| 18.04.2024 | 17,05 | 17,05 | 16,15 | 16,20 | -4,99% | 1.165,00 |
| 17.04.2024 | 17,15 | 17,20 | 17,00 | 17,05 | -0,58% | 1.202,00 |
| 16.04.2024 | 17,65 | 17,65 | 16,50 | 17,15 | -2,56% | 1.723,00 |
| 15.04.2024 | 18,00 | 18,00 | 17,60 | 17,60 | -2,22% | 633,00 |
| 12.04.2024 | 18,25 | 18,25 | 18,00 | 18,00 | -1,37% | 7.879,00 |
| 11.04.2024 | 18,60 | 18,60 | 18,20 | 18,25 | -2,14% | 1.606,00 |
| 10.04.2024 | 19,20 | 19,20 | 18,45 | 18,65 | -2,86% | 34.527,00 |
| 09.04.2024 | 19,00 | 19,25 | 18,50 | 19,20 | 0,00% | 5.980,00 |
| 08.04.2024 | 17,70 | 19,20 | 17,70 | 19,20 | 8,78% | 8.891,00 |
| 05.04.2024 | 17,50 | 17,65 | 17,35 | 17,65 | 0,28% | 2.435,00 |
| 04.04.2024 | 16,40 | 17,95 | 16,40 | 17,60 | 9,32% | 12.119,00 |
| 03.04.2024 | 15,35 | 16,70 | 15,35 | 16,10 | 4,89% | 2.599,00 |
| 02.04.2024 | 14,70 | 15,35 | 14,60 | 15,35 | 3,44% | 11.157,00 |
| 28.03.2024 | 14,62 | 14,88 | 14,60 | 14,84 | 1,64% | 4.624,00 |
| 27.03.2024 | 14,60 | 14,62 | 14,58 | 14,60 | 0,00% | 268,00 |
| 26.03.2024 | 14,60 | 14,70 | 14,38 | 14,60 | 0,00% | 1.944,00 |
| 25.03.2024 | 14,70 | 14,74 | 14,60 | 14,60 | -0,68% | 1.638,00 |
| 22.03.2024 | 14,74 | 14,74 | 14,54 | 14,70 | -0,14% | 1.444,00 |
| 21.03.2024 | 14,52 | 14,72 | 14,50 | 14,72 | 1,52% | 1.151,00 |
| 20.03.2024 | 14,62 | 14,64 | 14,48 | 14,50 | -0,82% | 3.233,00 |
| 19.03.2024 | 14,62 | 14,62 | 14,40 | 14,62 | 0,00% | 2.432,00 |
| 18.03.2024 | 14,46 | 14,78 | 14,34 | 14,62 | 2,24% | 4.052,00 |
| 15.03.2024 | 14,62 | 14,62 | 14,30 | 14,30 | -2,19% | 868,00 |
| 14.03.2024 | 15,12 | 15,12 | 14,62 | 14,62 | -3,31% | 2.638,00 |
| 13.03.2024 | 15,90 | 15,90 | 14,62 | 15,12 | -4,91% | 4.495,00 |
| 12.03.2024 | 16,62 | 16,62 | 15,72 | 15,90 | -4,22% | 1.970,00 |
| 11.03.2024 | 16,76 | 16,76 | 16,56 | 16,60 | -0,95% | 10.520,00 |
| 08.03.2024 | 16,76 | 16,90 | 16,76 | 16,76 | 0,00% | 550,00 |
| 07.03.2024 | 16,86 | 16,86 | 16,76 | 16,76 | -0,24% | 757,00 |
| 06.03.2024 | 16,58 | 17,00 | 16,58 | 16,80 | 1,45% | 6.077,00 |
| 05.03.2024 | 16,50 | 16,72 | 16,48 | 16,56 | 0,49% | 1.213,00 |
| 04.03.2024 | 16,38 | 16,78 | 16,20 | 16,48 | 3,00% | 2.877,00 |
| 01.03.2024 | 15,20 | 16,18 | 15,20 | 16,00 | 5,82% | 4.260,00 |
| 29.02.2024 | 14,90 | 15,12 | 14,78 | 15,12 | 1,48% | 29.906,00 |
| 28.02.2024 | 14,90 | 15,10 | 14,82 | 14,90 | 0,00% | 4.474,00 |
| 27.02.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 487,00 |
| 26.02.2024 | 14,90 | 14,90 | 14,66 | 14,80 | -0,67% | 8.191,00 |
| 23.02.2024 | 14,90 | 15,02 | 14,90 | 14,90 | 0,00% | 2.262,00 |
| 22.02.2024 | 14,70 | 15,24 | 14,68 | 14,90 | 1,64% | 5.619,00 |
| 21.02.2024 | 14,42 | 14,80 | 14,42 | 14,66 | 1,66% | 1.783,00 |
| 20.02.2024 | 14,42 | 14,44 | 14,40 | 14,42 | 0,00% | 1.136,00 |
| 19.02.2024 | 14,40 | 14,42 | 14,40 | 14,42 | 0,14% | 103,00 |
| 16.02.2024 | 14,46 | 14,46 | 14,40 | 14,40 | -0,41% | 2.076,00 |
| 15.02.2024 | 14,88 | 14,88 | 14,46 | 14,46 | -2,82% | 437,00 |
| 14.02.2024 | 14,88 | 14,90 | 14,88 | 14,88 | 0,00% | 177,00 |
| 13.02.2024 | 15,02 | 15,06 | 14,52 | 14,88 | -0,93% | 1.655,00 |
| 12.02.2024 | 15,02 | 15,04 | 14,98 | 15,02 | 0,00% | 359,00 |
| 09.02.2024 | 15,06 | 15,06 | 15,00 | 15,02 | -0,13% | 1.689,00 |
| 08.02.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,00% | 261,00 |
| 07.02.2024 | 15,02 | 15,04 | 15,00 | 15,04 | 0,27% | 721,00 |
| 06.02.2024 | 15,00 | 15,00 | 14,90 | 15,00 | -1,32% | 682,00 |
| 05.02.2024 | 15,34 | 15,34 | 14,10 | 15,20 | -0,65% | 1.877,00 |
| 02.02.2024 | 15,38 | 15,38 | 15,30 | 15,30 | -0,52% | 298,00 |
| 01.02.2024 | 15,40 | 15,40 | 15,30 | 15,38 | -0,13% | 513,00 |
| 31.01.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 459,00 |
| 30.01.2024 | 15,54 | 15,54 | 15,48 | 15,50 | -0,26% | 809,00 |
| 29.01.2024 | 15,52 | 15,62 | 15,52 | 15,54 | 0,39% | 3.211,00 |
| 26.01.2024 | 15,50 | 15,52 | 15,48 | 15,48 | -0,13% | 472,00 |
| 25.01.2024 | 15,50 | 15,52 | 15,32 | 15,50 | 0,00% | 958,00 |
| 24.01.2024 | 15,36 | 15,70 | 14,98 | 15,50 | 0,91% | 3.386,00 |
| 23.01.2024 | 15,46 | 15,52 | 15,16 | 15,36 | -0,65% | 1.963,00 |
| 22.01.2024 | 15,44 | 15,68 | 15,42 | 15,46 | 0,13% | 2.081,00 |
| 19.01.2024 | 14,60 | 15,44 | 14,60 | 15,44 | 6,48% | 10.573,00 |
| 18.01.2024 | 14,32 | 14,60 | 14,26 | 14,50 | 1,12% | 700,00 |
| 17.01.2024 | 14,20 | 14,34 | 14,20 | 14,34 | 0,99% | 1.199,00 |
| 16.01.2024 | 14,10 | 14,20 | 13,82 | 14,20 | 0,71% | 3.322,00 |
| 15.01.2024 | 14,08 | 14,10 | 14,08 | 14,10 | 0,14% | 156,00 |
| 12.01.2024 | 14,36 | 14,36 | 14,00 | 14,08 | -1,95% | 1.313,00 |
| 11.01.2024 | 14,00 | 14,36 | 14,00 | 14,36 | 1,84% | 562,00 |
| 10.01.2024 | 14,32 | 14,32 | 13,76 | 14,10 | -1,54% | 1.267,00 |
| 09.01.2024 | 15,24 | 15,24 | 14,22 | 14,32 | -6,04% | 1.444,00 |
| 08.01.2024 | 15,40 | 15,40 | 15,24 | 15,24 | -1,04% | 312,00 |
| 05.01.2024 | 15,42 | 15,42 | 15,30 | 15,40 | -0,13% | 3.456,00 |
| 04.01.2024 | 15,46 | 15,48 | 15,40 | 15,42 | 0,00% | 731,00 |
| 03.01.2024 | 15,46 | 15,50 | 15,38 | 15,42 | -0,26% | 2.046,00 |
| 02.01.2024 | 15,50 | 15,50 | 15,22 | 15,46 | -0,90% | 2.941,00 |
| 29.12.2023 | 15,60 | 15,70 | 15,50 | 15,60 | 0,39% | 2.600,00 |
| 28.12.2023 | 15,40 | 15,56 | 15,22 | 15,54 | 0,91% | 917,00 |
| 27.12.2023 | 15,30 | 15,40 | 15,10 | 15,40 | 1,99% | 585,00 |
| 22.12.2023 | 14,88 | 15,20 | 14,76 | 15,10 | 1,62% | 3.395,00 |
| 21.12.2023 | 14,80 | 14,86 | 14,78 | 14,86 | 0,41% | 741,00 |
| 20.12.2023 | 14,38 | 15,20 | 14,38 | 14,80 | 2,92% | 4.579,00 |
| 19.12.2023 | 14,02 | 14,60 | 14,02 | 14,38 | 8,61% | 1.919,00 |
| 18.12.2023 | 13,24 | 13,24 | 13,24 | 13,24 | -2,22% | 3.625,00 |
| 15.12.2023 | 13,30 | 13,58 | 13,28 | 13,54 | 1,96% | 7.647,00 |
| 14.12.2023 | 13,16 | 13,48 | 13,14 | 13,28 | 0,91% | 4.210,00 |
| 13.12.2023 | 13,04 | 13,16 | 13,04 | 13,16 | 0,92% | 1.953,00 |
| 12.12.2023 | 13,00 | 13,04 | 13,00 | 13,04 | 0,31% | 951,00 |
| 11.12.2023 | 13,00 | 13,00 | 12,94 | 13,00 | 0,00% | 2.258,00 |