4,892€
1,80%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,86 | 4,92 | 4,86 | 4,90 | 1,95% | 1.457,00 |
| 28.05.2026 | 4,78 | 4,83 | 4,73 | 4,81 | -2,56% | 2.822,00 |
| 27.05.2026 | 4,89 | 4,97 | 4,89 | 4,93 | 0,09% | 6.788,00 |
| 26.05.2026 | 4,92 | 4,93 | 4,89 | 4,93 | 0,13% | 1.122,00 |
| 25.05.2026 | 4,93 | 4,97 | 4,90 | 4,92 | -0,55% | 7.597,00 |
| 22.05.2026 | 4,92 | 4,99 | 4,91 | 4,95 | 4,75% | 8.802,00 |
| 21.05.2026 | 4,68 | 4,74 | 4,65 | 4,72 | -0,89% | 8.541,00 |
| 20.05.2026 | 4,68 | 4,79 | 4,68 | 4,77 | 0,36% | 4.929,00 |
| 19.05.2026 | 4,68 | 4,79 | 4,64 | 4,75 | 2,16% | 13.410,00 |
| 18.05.2026 | 4,72 | 4,75 | 4,62 | 4,65 | -3,31% | 34.247,00 |
| 15.05.2026 | 4,86 | 4,89 | 4,80 | 4,81 | -6,46% | 5.752,00 |
| 14.05.2026 | 5,07 | 5,18 | 5,05 | 5,14 | -2,13% | 20.060,00 |
| 13.05.2026 | 5,20 | 5,26 | 5,17 | 5,25 | 3,20% | 1.466,00 |
| 12.05.2026 | 5,14 | 5,16 | 5,05 | 5,09 | -3,95% | 2.968,00 |
| 11.05.2026 | 5,26 | 5,31 | 5,19 | 5,30 | 1,38% | 12.860,00 |
| 08.05.2026 | 5,18 | 5,25 | 5,08 | 5,23 | 1,26% | 19.972,00 |
| 07.05.2026 | 5,22 | 5,24 | 5,16 | 5,16 | 1,69% | 2.987,00 |
| 06.05.2026 | 5,05 | 5,10 | 5,01 | 5,07 | 1,27% | 1.546,00 |
| 05.05.2026 | 4,95 | 5,01 | 4,92 | 5,01 | -1,77% | 1.772,00 |
| 04.05.2026 | 5,07 | 5,11 | 5,05 | 5,10 | 1,31% | 8.167,00 |
| 30.04.2026 | 4,91 | 5,04 | 4,85 | 5,04 | 5,51% | 19.523,00 |
| 29.04.2026 | 4,91 | 4,92 | 4,75 | 4,77 | 1,02% | 23.239,00 |
| 28.04.2026 | 4,75 | 4,78 | 4,69 | 4,72 | 1,59% | 2.180,00 |
| 27.04.2026 | 4,55 | 4,67 | 4,52 | 4,65 | 0,96% | 19.359,00 |
| 24.04.2026 | 4,63 | 4,64 | 4,58 | 4,61 | -0,91% | 4.765,00 |
| 23.04.2026 | 4,64 | 4,67 | 4,59 | 4,65 | -3,13% | 10.301,00 |
| 22.04.2026 | 4,88 | 4,90 | 4,78 | 4,80 | 5,02% | 6.640,00 |
| 21.04.2026 | 4,68 | 4,68 | 4,54 | 4,57 | -1,33% | 7.381,00 |
| 20.04.2026 | 4,58 | 4,65 | 4,55 | 4,63 | -2,56% | 7.120,00 |
| 17.04.2026 | 4,66 | 4,79 | 4,64 | 4,75 | -0,03% | 9.093,00 |
| 16.04.2026 | 4,75 | 4,79 | 4,71 | 4,75 | 4,88% | 8.535,00 |
| 15.04.2026 | 4,48 | 4,53 | 4,43 | 4,53 | -1,56% | 10.815,00 |
| 14.04.2026 | 4,58 | 4,64 | 4,57 | 4,60 | 1,68% | 12.534,00 |
| 13.04.2026 | 4,47 | 4,54 | 4,45 | 4,53 | 1,71% | 5.367,00 |
| 10.04.2026 | 4,46 | 4,49 | 4,42 | 4,45 | 1,48% | 24.639,00 |
| 09.04.2026 | 4,49 | 4,50 | 4,36 | 4,39 | 4,15% | 59.237,00 |
| 08.04.2026 | 4,31 | 4,34 | 4,19 | 4,21 | 1,90% | 154.446,00 |
| 07.04.2026 | 4,13 | 4,18 | 4,10 | 4,13 | 2,95% | 7.724,00 |
| 02.04.2026 | 4,03 | 4,06 | 3,98 | 4,02 | -1,05% | 7.148,00 |
| 01.04.2026 | 4,05 | 4,11 | 4,04 | 4,06 | 0,76% | 7.018,00 |
| 31.03.2026 | 3,95 | 4,03 | 3,93 | 4,03 | 4,14% | 21.888,00 |
| 30.03.2026 | 3,94 | 3,98 | 3,84 | 3,87 | -2,99% | 17.561,00 |
| 27.03.2026 | 4,00 | 4,02 | 3,90 | 3,99 | 8,31% | 34.570,00 |
| 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 |