2,748€
0,09%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,80 | 2,82 | 2,75 | 2,75 | 0,09% | 17.833,00 |
| 16.07.2025 | 2,74 | 2,80 | 2,70 | 2,75 | 2,96% | 49.268,00 |
| 15.07.2025 | 2,64 | 2,72 | 2,61 | 2,67 | -2,25% | 139.280,00 |
| 14.07.2025 | 2,68 | 2,73 | 2,66 | 2,73 | -5,23% | 73.778,00 |
| 11.07.2025 | 2,71 | 2,90 | 2,71 | 2,88 | 24,80% | 80.793,00 |
| 10.07.2025 | 2,22 | 2,41 | 2,22 | 2,31 | 3,62% | 23.572,00 |
| 09.07.2025 | 2,19 | 2,23 | 2,18 | 2,23 | 1,85% | 3.170,00 |
| 08.07.2025 | 2,17 | 2,20 | 2,17 | 2,19 | 4,00% | 11.200,00 |
| 07.07.2025 | 2,09 | 2,11 | 2,09 | 2,10 | -0,10% | 855,00 |
| 04.07.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -2,09% | - |
| 03.07.2025 | 2,13 | 2,17 | 2,12 | 2,15 | 1,13% | 1.075,00 |
| 02.07.2025 | 2,10 | 2,13 | 2,07 | 2,12 | 1,02% | 1.501,00 |
| 01.07.2025 | 2,06 | 2,13 | 2,05 | 2,10 | -2,84% | 13.440,00 |
| 30.06.2025 | 2,12 | 2,17 | 2,12 | 2,16 | 0,14% | 12.111,00 |
| 27.06.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 3,72% | 170,00 |
| 26.06.2025 | 2,08 | 2,10 | 2,08 | 2,08 | 6,68% | 2.340,00 |
| 25.06.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -1,64% | - |
| 24.06.2025 | 1,95 | 2,00 | 1,95 | 1,99 | 3,09% | 25.825,00 |
| 23.06.2025 | 1,90 | 1,93 | 1,90 | 1,93 | -4,89% | - |
| 20.06.2025 | 2,02 | 2,05 | 2,02 | 2,03 | -3,25% | 5.550,00 |
| 19.06.2025 | 2,10 | 2,10 | 2,08 | 2,09 | -3,59% | 50,00 |
| 18.06.2025 | 2,13 | 2,18 | 2,13 | 2,17 | -0,18% | 460,00 |
| 17.06.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 1,54% | 7.752,00 |
| 16.06.2025 | 2,13 | 2,15 | 2,11 | 2,14 | 2,32% | 2.584,00 |
| 13.06.2025 | 2,09 | 2,13 | 2,08 | 2,09 | -1,11% | 608,00 |
| 12.06.2025 | 2,11 | 2,14 | 2,08 | 2,12 | -0,14% | 4.410,00 |
| 11.06.2025 | 2,14 | 2,16 | 2,11 | 2,12 | -1,26% | 2.350,00 |
| 10.06.2025 | 2,13 | 2,17 | 2,12 | 2,15 | -1,74% | 8.727,00 |
| 09.06.2025 | 2,19 | 2,24 | 2,14 | 2,19 | -0,25% | 20.763,00 |
| 06.06.2025 | 2,14 | 2,21 | 2,14 | 2,19 | -3,40% | 8.387,00 |
| 05.06.2025 | 2,23 | 2,32 | 2,23 | 2,27 | 9,36% | 12.012,00 |
| 04.06.2025 | 2,07 | 2,10 | 2,05 | 2,07 | 0,51% | 2.461,00 |
| 03.06.2025 | 2,03 | 2,09 | 2,01 | 2,06 | 0,81% | 9.546,00 |
| 02.06.2025 | 2,05 | 2,07 | 2,04 | 2,05 | -2,10% | 760,00 |
| 30.05.2025 | 2,09 | 2,09 | 2,08 | 2,09 | -1,41% | - |
| 29.05.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -1,12% | 189,00 |
| 28.05.2025 | 2,15 | 2,16 | 2,14 | 2,14 | -1,29% | - |
| 27.05.2025 | 2,19 | 2,21 | 2,17 | 2,17 | -0,75% | 625,00 |
| 26.05.2025 | 2,20 | 2,20 | 2,19 | 2,19 | 2,17% | 3.593,00 |
| 23.05.2025 | 2,18 | 2,20 | 2,14 | 2,14 | -1,04% | 57,00 |
| 22.05.2025 | 2,21 | 2,23 | 2,11 | 2,17 | -2,46% | 4.849,00 |
| 21.05.2025 | 2,18 | 2,23 | 2,18 | 2,22 | 0,66% | 3.250,00 |
| 20.05.2025 | 2,21 | 2,23 | 2,20 | 2,21 | 0,41% | 1.189,00 |
| 19.05.2025 | 2,19 | 2,22 | 2,17 | 2,20 | -6,63% | 4.631,00 |
| 16.05.2025 | 2,35 | 2,35 | 2,34 | 2,35 | -0,70% | - |
| 15.05.2025 | 2,37 | 2,39 | 2,36 | 2,37 | 0,08% | 1.007,00 |
| 14.05.2025 | 2,38 | 2,39 | 2,35 | 2,37 | -1,97% | 2.250,00 |
| 13.05.2025 | 2,42 | 2,44 | 2,38 | 2,41 | 1,36% | 7.250,00 |
| 12.05.2025 | 2,39 | 2,42 | 2,38 | 2,38 | 3,32% | 2.330,00 |
| 09.05.2025 | 2,32 | 2,33 | 2,29 | 2,31 | -2,39% | 3.000,00 |
| 08.05.2025 | 2,35 | 2,37 | 2,34 | 2,36 | 1,13% | 2.104,00 |
| 07.05.2025 | 2,34 | 2,36 | 2,32 | 2,34 | 0,26% | 1.535,00 |
| 06.05.2025 | 2,28 | 2,33 | 2,28 | 2,33 | -0,81% | 11.158,00 |
| 05.05.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 0,84% | 1.623,00 |
| 02.05.2025 | 2,34 | 2,38 | 2,33 | 2,33 | -2,74% | 6.919,00 |
| 30.04.2025 | 2,34 | 2,40 | 2,29 | 2,39 | 0,08% | - |
| 29.04.2025 | 2,39 | 2,43 | 2,30 | 2,39 | 3,71% | 18.516,00 |
| 28.04.2025 | 2,28 | 2,40 | 2,28 | 2,31 | 3,97% | 25.647,00 |
| 25.04.2025 | 2,21 | 2,22 | 2,19 | 2,22 | 1,88% | 17.112,00 |
| 24.04.2025 | 2,15 | 2,19 | 2,15 | 2,18 | 0,69% | 4.716,00 |
| 23.04.2025 | 2,10 | 2,19 | 2,10 | 2,16 | 6,11% | 26.736,00 |
| 22.04.2025 | 2,02 | 2,05 | 2,00 | 2,04 | -3,25% | 24.739,00 |
| 17.04.2025 | 2,11 | 2,14 | 2,08 | 2,11 | 3,49% | 7.503,00 |
| 16.04.2025 | 2,00 | 2,07 | 1,99 | 2,04 | 1,48% | 21.601,00 |
| 15.04.2025 | 2,00 | 2,04 | 1,98 | 2,01 | 3,16% | 15.303,00 |
| 14.04.2025 | 1,90 | 1,96 | 1,89 | 1,94 | 4,61% | 20.052,00 |
| 11.04.2025 | 1,84 | 1,86 | 1,81 | 1,86 | -1,61% | 3.013,00 |
| 10.04.2025 | 1,92 | 1,94 | 1,88 | 1,89 | -6,47% | 670,00 |
| 09.04.2025 | 1,71 | 2,02 | 1,71 | 2,02 | 6,79% | 11.081,00 |
| 08.04.2025 | 1,92 | 1,95 | 1,89 | 1,89 | -4,24% | 3.601,00 |
| 07.04.2025 | 1,86 | 2,05 | 1,82 | 1,98 | 0,15% | 13.971,00 |
| 04.04.2025 | 2,07 | 2,11 | 1,95 | 1,97 | -6,63% | 17.023,00 |
| 03.04.2025 | 2,12 | 2,14 | 2,10 | 2,11 | -4,09% | - |
| 02.04.2025 | 2,21 | 2,22 | 2,19 | 2,20 | -4,03% | 1,00 |
| 01.04.2025 | 2,28 | 2,30 | 2,27 | 2,29 | 2,16% | 664,00 |
| 31.03.2025 | 2,25 | 2,27 | 2,22 | 2,25 | -5,57% | 5.569,00 |
| 28.03.2025 | 2,39 | 2,42 | 2,38 | 2,38 | -2,20% | 580,00 |
| 27.03.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -1,16% | - |
| 26.03.2025 | 2,46 | 2,49 | 2,46 | 2,46 | -1,91% | 300,00 |
| 25.03.2025 | 2,47 | 2,53 | 2,45 | 2,51 | 3,79% | 2.091,00 |
| 24.03.2025 | 2,41 | 2,44 | 2,39 | 2,42 | -0,25% | 293,00 |
| 21.03.2025 | 2,41 | 2,43 | 2,40 | 2,42 | -1,74% | 1.597,00 |
| 20.03.2025 | 2,44 | 2,47 | 2,43 | 2,47 | 0,14% | 2.350,00 |
| 19.03.2025 | 2,46 | 2,47 | 2,46 | 2,46 | -1,30% | - |
| 18.03.2025 | 2,50 | 2,51 | 2,49 | 2,50 | -0,06% | 100,00 |
| 17.03.2025 | 2,46 | 2,51 | 2,46 | 2,50 | 4,57% | 367,00 |
| 14.03.2025 | 2,39 | 2,39 | 2,36 | 2,39 | 1,40% | 150,00 |
| 13.03.2025 | 2,35 | 2,37 | 2,33 | 2,35 | 0,00% | 2.974,00 |
| 12.03.2025 | 2,34 | 2,38 | 2,32 | 2,35 | 0,66% | 815,00 |
| 11.03.2025 | 2,34 | 2,34 | 2,33 | 2,34 | -3,86% | - |
| 10.03.2025 | 2,45 | 2,45 | 2,43 | 2,43 | 2,33% | - |
| 07.03.2025 | 2,38 | 2,40 | 2,35 | 2,38 | -2,92% | 2.475,00 |
| 06.03.2025 | 2,45 | 2,46 | 2,43 | 2,45 | -0,12% | 200,00 |
| 05.03.2025 | 2,43 | 2,46 | 2,42 | 2,45 | -1,66% | 1.139,00 |
| 04.03.2025 | 2,46 | 2,51 | 2,46 | 2,49 | -3,56% | 5.522,00 |
| 03.03.2025 | 2,59 | 2,62 | 2,57 | 2,59 | 3,44% | 10.458,00 |
| 28.02.2025 | 2,50 | 2,52 | 2,47 | 2,50 | -3,01% | 4.863,00 |
| 27.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | - |
| 26.02.2025 | 2,59 | 2,59 | 2,56 | 2,57 | -3,00% | 2.145,00 |
| 25.02.2025 | 2,66 | 2,66 | 2,63 | 2,65 | -3,39% | 1,00 |