15,530€
-1,21%
Echtzeit-Aktienkurs Bilendi SA
Bid:
Ask:
Aktienkurse zur Bilendi SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,76 | 15,82 | 15,53 | 15,53 | -1,21% | - |
| 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 |
| 21.04.2026 | 14,98 | 15,28 | 14,90 | 15,26 | 2,42% | 2.946,00 |
| 20.04.2026 | 15,48 | 15,48 | 14,90 | 14,90 | -3,75% | 3.748,00 |
| 17.04.2026 | 15,80 | 15,80 | 15,20 | 15,48 | -1,40% | 3.278,00 |
| 16.04.2026 | 16,42 | 16,50 | 15,64 | 15,70 | -3,21% | 5.840,00 |
| 15.04.2026 | 15,98 | 16,88 | 15,90 | 16,22 | 2,66% | 9.359,00 |
| 14.04.2026 | 15,64 | 16,40 | 15,64 | 15,80 | 2,33% | 7.639,00 |
| 13.04.2026 | 14,80 | 15,80 | 14,80 | 15,44 | 5,03% | 11.940,00 |
| 10.04.2026 | 14,00 | 14,80 | 13,90 | 14,70 | 4,26% | 14.191,00 |
| 09.04.2026 | 14,30 | 14,30 | 13,90 | 14,10 | -1,54% | 2.800,00 |
| 08.04.2026 | 14,70 | 14,70 | 14,24 | 14,32 | 0,70% | 6.252,00 |
| 07.04.2026 | 14,70 | 14,70 | 13,80 | 14,22 | -3,27% | 7.746,00 |
| 02.04.2026 | 15,85 | 15,90 | 14,30 | 14,70 | -6,07% | 17.529,00 |
| 01.04.2026 | 14,25 | 15,65 | 14,25 | 15,65 | 14,23% | 6.646,00 |
| 31.03.2026 | 13,10 | 13,95 | 13,10 | 13,70 | 3,40% | 7.021,00 |
| 30.03.2026 | 13,60 | 13,65 | 13,25 | 13,25 | -2,21% | 3.318,00 |
| 27.03.2026 | 13,80 | 13,90 | 13,05 | 13,55 | -1,81% | 7.204,00 |
| 26.03.2026 | 14,00 | 14,25 | 13,80 | 13,80 | -0,72% | 3.767,00 |
| 25.03.2026 | 14,10 | 14,50 | 13,90 | 13,90 | -1,42% | 6.539,00 |
| 24.03.2026 | 14,00 | 14,10 | 13,70 | 14,10 | 2,17% | 2.993,00 |
| 23.03.2026 | 14,00 | 14,10 | 13,50 | 13,80 | 0,73% | 13.264,00 |
| 20.03.2026 | 13,90 | 13,90 | 13,30 | 13,70 | -1,44% | 3.381,00 |
| 19.03.2026 | 14,20 | 14,20 | 13,70 | 13,90 | -1,42% | 5.730,00 |
| 18.03.2026 | 14,40 | 14,50 | 14,00 | 14,10 | -2,42% | 4.530,00 |
| 17.03.2026 | 14,05 | 14,50 | 14,05 | 14,45 | 2,85% | 2.270,00 |
| 16.03.2026 | 14,15 | 14,70 | 14,00 | 14,05 | -0,35% | 3.719,00 |
| 13.03.2026 | 14,35 | 14,35 | 13,85 | 14,10 | -1,74% | 1.733,00 |
| 12.03.2026 | 14,65 | 14,75 | 14,10 | 14,35 | -1,37% | 3.140,00 |
| 11.03.2026 | 14,40 | 14,80 | 14,40 | 14,55 | 1,04% | 6.812,00 |
| 10.03.2026 | 14,15 | 14,45 | 13,90 | 14,40 | 2,13% | 693,00 |
| 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 |