3,957€
7,51%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,00 | 4,02 | 3,92 | 3,93 | 6,71% | 25.843,00 |
| 26.03.2026 | 3,89 | 3,89 | 3,62 | 3,68 | -3,16% | 19.792,00 |
| 25.03.2026 | 3,82 | 3,84 | 3,79 | 3,80 | 9,94% | 10.943,00 |
| 24.03.2026 | 3,49 | 3,51 | 3,42 | 3,46 | -1,24% | 24.844,00 |
| 23.03.2026 | 3,51 | 3,56 | 3,32 | 3,50 | -6,25% | 25.475,00 |
| 20.03.2026 | 3,80 | 3,83 | 3,73 | 3,73 | 0,85% | 5.501,00 |
| 19.03.2026 | 3,84 | 3,84 | 3,69 | 3,70 | -7,85% | 12.465,00 |
| 18.03.2026 | 4,08 | 4,09 | 3,91 | 4,02 | 0,29% | 28.057,00 |
| 17.03.2026 | 3,89 | 4,03 | 3,82 | 4,01 | 1,74% | 43.813,00 |
| 16.03.2026 | 3,95 | 3,96 | 3,90 | 3,94 | 0,55% | 6.056,00 |
| 13.03.2026 | 4,00 | 4,02 | 3,90 | 3,92 | -3,96% | 10.178,00 |
| 12.03.2026 | 4,14 | 4,16 | 4,06 | 4,08 | 1,03% | 10.850,00 |
| 11.03.2026 | 4,12 | 4,12 | 4,02 | 4,04 | 7,73% | 23.362,00 |
| 10.03.2026 | 3,70 | 3,77 | 3,70 | 3,75 | 3,95% | 13.621,00 |
| 09.03.2026 | 3,63 | 3,66 | 3,56 | 3,60 | -4,74% | 6.107,00 |
| 06.03.2026 | 3,85 | 3,87 | 3,76 | 3,78 | -1,73% | 7.268,00 |
| 05.03.2026 | 3,90 | 3,90 | 3,82 | 3,85 | -0,01% | 17.657,00 |
| 04.03.2026 | 3,85 | 3,88 | 3,83 | 3,85 | 1,10% | 7.017,00 |
| 03.03.2026 | 3,99 | 3,99 | 3,77 | 3,81 | -7,64% | 62.375,00 |
| 02.03.2026 | 4,02 | 4,15 | 3,96 | 4,12 | 3,40% | 102.922,00 |
| 27.02.2026 | 4,08 | 4,08 | 3,92 | 3,99 | 8,47% | 29.109,00 |
| 26.02.2026 | 3,69 | 3,70 | 3,64 | 3,68 | -0,37% | 3.820,00 |
| 25.02.2026 | 3,71 | 3,71 | 3,64 | 3,69 | 6,75% | 11.255,00 |
| 24.02.2026 | 3,43 | 3,49 | 3,37 | 3,46 | 9,38% | 23.602,00 |
| 23.02.2026 | 3,20 | 3,21 | 3,15 | 3,16 | -5,39% | 5.069,00 |
| 20.02.2026 | 3,32 | 3,35 | 3,29 | 3,34 | -1,10% | 1.680,00 |
| 19.02.2026 | 3,40 | 3,41 | 3,37 | 3,38 | 1,12% | 3.896,00 |
| 18.02.2026 | 3,34 | 3,37 | 3,31 | 3,34 | 4,64% | 10.139,00 |
| 17.02.2026 | 3,16 | 3,22 | 3,16 | 3,19 | 0,77% | 5.618,00 |
| 16.02.2026 | 3,20 | 3,21 | 3,16 | 3,17 | -0,97% | 9.582,00 |
| 13.02.2026 | 3,21 | 3,23 | 3,19 | 3,20 | -0,61% | 6.693,00 |
| 12.02.2026 | 3,29 | 3,30 | 3,21 | 3,22 | -1,29% | 14.845,00 |
| 11.02.2026 | 3,31 | 3,31 | 3,20 | 3,26 | 3,33% | 21.500,00 |
| 10.02.2026 | 3,17 | 3,19 | 3,14 | 3,16 | 1,25% | 13.005,00 |
| 09.02.2026 | 3,12 | 3,13 | 2,98 | 3,12 | 3,38% | 40.059,00 |
| 06.02.2026 | 2,93 | 3,03 | 2,91 | 3,01 | 1,53% | 18.274,00 |
| 05.02.2026 | 3,02 | 3,04 | 2,96 | 2,97 | -2,29% | 7.260,00 |
| 04.02.2026 | 3,12 | 3,13 | 3,02 | 3,04 | -1,40% | 30.969,00 |
| 03.02.2026 | 3,09 | 3,10 | 3,06 | 3,08 | 2,24% | 8.354,00 |
| 02.02.2026 | 2,94 | 3,07 | 2,93 | 3,01 | -2,73% | 57.940,00 |
| 30.01.2026 | 3,17 | 3,26 | 3,07 | 3,10 | -4,60% | 36.890,00 |
| 29.01.2026 | 3,28 | 3,31 | 3,20 | 3,25 | -14,28% | 67.824,00 |
| 28.01.2026 | 3,78 | 3,82 | 3,77 | 3,79 | -2,47% | 28.412,00 |
| 27.01.2026 | 3,89 | 3,93 | 3,87 | 3,88 | -7,38% | 46.017,00 |
| 26.01.2026 | 4,22 | 4,40 | 4,18 | 4,19 | 0,00% | 91.894,00 |
| 23.01.2026 | 4,02 | 4,29 | 4,02 | 4,19 | 4,50% | 97.858,00 |
| 22.01.2026 | 3,95 | 4,05 | 3,94 | 4,01 | 3,90% | 51.681,00 |
| 21.01.2026 | 3,82 | 3,87 | 3,77 | 3,86 | 0,56% | 23.591,00 |
| 20.01.2026 | 3,87 | 3,87 | 3,82 | 3,84 | -2,20% | 26.185,00 |
| 19.01.2026 | 3,97 | 3,97 | 3,90 | 3,93 | -3,04% | 20.320,00 |
| 16.01.2026 | 4,07 | 4,07 | 4,03 | 4,05 | 1,80% | 7.638,00 |
| 15.01.2026 | 3,93 | 4,00 | 3,91 | 3,98 | 0,38% | 22.195,00 |
| 14.01.2026 | 3,81 | 4,06 | 3,79 | 3,96 | 3,97% | 119.347,00 |
| 13.01.2026 | 3,82 | 3,86 | 3,80 | 3,81 | 4,97% | 4.935,00 |
| 12.01.2026 | 3,62 | 3,65 | 3,62 | 3,63 | 1,20% | 5.977,00 |
| 09.01.2026 | 3,59 | 3,59 | 3,57 | 3,59 | -2,66% | 3.908,00 |
| 08.01.2026 | 3,63 | 3,70 | 3,62 | 3,69 | -2,18% | 10.127,00 |
| 07.01.2026 | 3,79 | 3,81 | 3,75 | 3,77 | 2,29% | 29.926,00 |
| 06.01.2026 | 3,68 | 3,70 | 3,63 | 3,69 | 3,06% | 27.652,00 |
| 05.01.2026 | 3,56 | 3,61 | 3,56 | 3,58 | 7,40% | 12.057,00 |
| 02.01.2026 | 3,35 | 3,38 | 3,31 | 3,33 | -0,73% | 4.993,00 |
| 30.12.2025 | 3,36 | 3,36 | 3,35 | 3,35 | -1,14% | - |
| 29.12.2025 | 3,44 | 3,48 | 3,35 | 3,39 | 2,54% | 14.445,00 |
| 23.12.2025 | 3,29 | 3,32 | 3,27 | 3,31 | 2,40% | 3.423,00 |
| 22.12.2025 | 3,23 | 3,25 | 3,21 | 3,23 | 7,02% | 31.299,00 |
| 19.12.2025 | 3,06 | 3,10 | 2,98 | 3,02 | 0,20% | 51.502,00 |
| 18.12.2025 | 3,03 | 3,06 | 2,98 | 3,01 | 0,13% | 1.300,00 |
| 17.12.2025 | 3,03 | 3,04 | 3,01 | 3,01 | -1,08% | 7.628,00 |
| 16.12.2025 | 3,04 | 3,06 | 3,02 | 3,04 | -2,98% | 8.523,00 |
| 15.12.2025 | 3,18 | 3,18 | 3,13 | 3,14 | -4,75% | 9.759,00 |
| 12.12.2025 | 3,33 | 3,34 | 3,28 | 3,29 | 0,17% | 6.952,00 |
| 11.12.2025 | 3,27 | 3,29 | 3,22 | 3,29 | -2,03% | 15.928,00 |
| 10.12.2025 | 3,33 | 3,36 | 3,30 | 3,35 | -3,04% | 5.794,00 |
| 09.12.2025 | 3,49 | 3,49 | 3,45 | 3,46 | -1,65% | 6.349,00 |
| 08.12.2025 | 3,54 | 3,56 | 3,50 | 3,52 | -4,80% | 7.320,00 |
| 05.12.2025 | 3,62 | 3,71 | 3,61 | 3,69 | 3,50% | 16.147,00 |
| 04.12.2025 | 3,60 | 3,60 | 3,56 | 3,57 | -3,76% | 20.709,00 |
| 03.12.2025 | 3,73 | 3,73 | 3,68 | 3,71 | -1,34% | 32.544,00 |
| 02.12.2025 | 3,79 | 3,80 | 3,72 | 3,76 | 2,97% | 20.237,00 |
| 01.12.2025 | 3,71 | 3,72 | 3,65 | 3,65 | -0,84% | 5.826,00 |
| 28.11.2025 | 3,65 | 3,69 | 3,63 | 3,68 | -0,90% | 6.586,00 |
| 27.11.2025 | 3,68 | 3,74 | 3,67 | 3,72 | -1,00% | 2.600,00 |
| 26.11.2025 | 3,73 | 3,77 | 3,70 | 3,75 | -0,24% | 2.307,00 |
| 25.11.2025 | 3,73 | 3,76 | 3,69 | 3,76 | 0,11% | 201,00 |
| 24.11.2025 | 3,72 | 3,78 | 3,69 | 3,76 | 4,20% | 5.903,00 |
| 21.11.2025 | 3,54 | 3,65 | 3,46 | 3,61 | -6,75% | 28.951,00 |
| 20.11.2025 | 3,96 | 4,05 | 3,86 | 3,87 | 2,34% | 46.305,00 |
| 19.11.2025 | 3,72 | 3,79 | 3,66 | 3,78 | 2,22% | 34.132,00 |
| 18.11.2025 | 3,62 | 3,72 | 3,61 | 3,70 | -2,58% | 11.732,00 |
| 17.11.2025 | 3,85 | 3,89 | 3,77 | 3,80 | 4,81% | 8.784,00 |
| 14.11.2025 | 3,66 | 3,66 | 3,60 | 3,62 | -1,31% | 13.989,00 |
| 13.11.2025 | 3,77 | 3,80 | 3,66 | 3,67 | -0,46% | 10.999,00 |
| 12.11.2025 | 3,69 | 3,72 | 3,67 | 3,69 | -0,49% | 2.643,00 |
| 11.11.2025 | 3,70 | 3,73 | 3,65 | 3,70 | -0,38% | 17.657,00 |
| 10.11.2025 | 3,62 | 3,74 | 3,62 | 3,72 | 5,51% | 35.937,00 |
| 07.11.2025 | 3,55 | 3,55 | 3,47 | 3,52 | 2,19% | 23.349,00 |
| 06.11.2025 | 3,48 | 3,50 | 3,43 | 3,45 | -0,36% | 12.694,00 |
| 05.11.2025 | 3,52 | 3,53 | 3,44 | 3,46 | -4,42% | 68.751,00 |
| 04.11.2025 | 3,62 | 3,65 | 3,59 | 3,62 | -3,40% | 26.740,00 |
| 03.11.2025 | 3,81 | 3,83 | 3,74 | 3,75 | -4,42% | 20.805,00 |