3,985€
0,52%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 3,92 | 3,95 | 3,90 | 3,92 | 3,47% | 22.195,00 |
| 30.10.2025 | 3,78 | 3,80 | 3,75 | 3,79 | -2,13% | 9.770,00 |
| 29.10.2025 | 3,86 | 3,89 | 3,84 | 3,87 | 1,08% | 11.281,00 |
| 28.10.2025 | 3,82 | 3,86 | 3,78 | 3,83 | -4,45% | 45.490,00 |
| 27.10.2025 | 4,04 | 4,05 | 3,98 | 4,01 | -7,42% | 20.945,00 |
| 24.10.2025 | 4,30 | 4,37 | 4,29 | 4,33 | -1,20% | 19.190,00 |
| 23.10.2025 | 4,30 | 4,41 | 4,29 | 4,38 | 7,94% | 29.320,00 |
| 22.10.2025 | 4,31 | 4,37 | 3,82 | 4,06 | -5,87% | 77.594,00 |
| 21.10.2025 | 4,29 | 4,34 | 4,26 | 4,32 | -3,01% | 84.391,00 |
| 20.10.2025 | 4,22 | 4,61 | 4,20 | 4,45 | -2,49% | 91.261,00 |
| 17.10.2025 | 4,44 | 4,58 | 4,33 | 4,56 | 6,93% | 44.531,00 |
| 16.10.2025 | 4,62 | 4,79 | 4,26 | 4,27 | -16,46% | 71.709,00 |
| 15.10.2025 | 5,22 | 5,24 | 4,78 | 5,11 | -2,28% | 95.613,00 |
| 14.10.2025 | 5,03 | 5,24 | 4,96 | 5,23 | -8,91% | 110.720,00 |
| 13.10.2025 | 4,38 | 5,86 | 4,38 | 5,74 | 32,24% | 132.095,00 |
| 10.10.2025 | 4,23 | 4,34 | 4,16 | 4,34 | -2,09% | 22.622,00 |
| 09.10.2025 | 4,40 | 4,47 | 4,37 | 4,43 | 1,98% | 14.111,00 |
| 08.10.2025 | 4,28 | 4,38 | 4,26 | 4,35 | 3,62% | 24.950,00 |
| 07.10.2025 | 4,22 | 4,25 | 4,14 | 4,19 | -1,64% | 16.222,00 |
| 06.10.2025 | 4,17 | 4,30 | 4,17 | 4,26 | 5,26% | 13.504,00 |
| 03.10.2025 | 3,94 | 4,10 | 3,92 | 4,05 | 7,26% | 31.236,00 |
| 02.10.2025 | 3,80 | 3,82 | 3,76 | 3,78 | 5,58% | 9.515,00 |
| 01.10.2025 | 3,61 | 3,62 | 3,57 | 3,58 | 1,39% | 3.732,00 |
| 30.09.2025 | 3,54 | 3,55 | 3,51 | 3,53 | -0,49% | 1.336,00 |
| 29.09.2025 | 3,54 | 3,57 | 3,54 | 3,55 | -1,60% | 659,00 |
| 26.09.2025 | 3,69 | 3,71 | 3,60 | 3,60 | 2,13% | 42.244,00 |
| 25.09.2025 | 3,53 | 3,55 | 3,46 | 3,53 | 2,13% | 33.228,00 |
| 24.09.2025 | 3,44 | 3,51 | 3,42 | 3,45 | 3,38% | 13.994,00 |
| 23.09.2025 | 3,38 | 3,40 | 3,34 | 3,34 | 2,39% | 8.210,00 |
| 22.09.2025 | 3,29 | 3,29 | 3,25 | 3,26 | -4,53% | 18.730,00 |
| 19.09.2025 | 3,40 | 3,45 | 3,40 | 3,42 | -3,10% | 19.060,00 |
| 18.09.2025 | 3,56 | 3,56 | 3,53 | 3,53 | 1,39% | 7.586,00 |
| 17.09.2025 | 3,47 | 3,49 | 3,45 | 3,48 | 0,38% | 1.674,00 |
| 16.09.2025 | 3,48 | 3,54 | 3,46 | 3,47 | 3,88% | 11.701,00 |
| 15.09.2025 | 3,30 | 3,34 | 3,27 | 3,34 | 5,33% | 23.818,00 |
| 12.09.2025 | 3,22 | 3,23 | 3,13 | 3,17 | 2,71% | 10.448,00 |
| 11.09.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,73% | - |
| 10.09.2025 | 3,13 | 3,24 | 3,10 | 3,17 | -12,78% | 51.126,00 |
| 09.09.2025 | 3,65 | 3,66 | 3,60 | 3,64 | 1,91% | 7.965,00 |
| 08.09.2025 | 3,53 | 3,60 | 3,53 | 3,57 | 3,44% | 4.417,00 |
| 05.09.2025 | 3,48 | 3,51 | 3,40 | 3,45 | -2,76% | 11.887,00 |
| 04.09.2025 | 3,52 | 3,55 | 3,51 | 3,55 | 2,28% | 3.210,00 |
| 03.09.2025 | 3,49 | 3,49 | 3,45 | 3,47 | 1,90% | 4.600,00 |
| 02.09.2025 | 3,43 | 3,43 | 3,34 | 3,40 | -2,88% | 9.868,00 |
| 01.09.2025 | 3,51 | 3,52 | 3,49 | 3,50 | 0,62% | 23.485,00 |
| 29.08.2025 | 3,53 | 3,53 | 3,44 | 3,48 | 1,59% | 11.652,00 |
| 28.08.2025 | 3,46 | 3,47 | 3,42 | 3,43 | -1,62% | 7.122,00 |
| 27.08.2025 | 3,52 | 3,54 | 3,48 | 3,49 | -0,78% | 7.474,00 |
| 26.08.2025 | 3,51 | 3,54 | 3,49 | 3,51 | -2,42% | 6.321,00 |
| 25.08.2025 | 3,52 | 3,62 | 3,51 | 3,60 | 5,60% | 9.849,00 |
| 22.08.2025 | 3,36 | 3,43 | 3,33 | 3,41 | 0,69% | 17.340,00 |