2,795€
0,52%
Echtzeit-Aktienkurs Iluka Resources Ltd.
Bid:
Ask:
Aktienkurse zur Iluka Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,81 | 2,82 | 2,76 | 2,77 | -0,22% | 2.200,00 |
| 16.07.2025 | 2,73 | 2,80 | 2,73 | 2,78 | 3,65% | 9.150,00 |
| 15.07.2025 | 2,66 | 2,68 | 2,64 | 2,68 | 1,21% | 14.200,00 |
| 14.07.2025 | 2,77 | 2,77 | 2,65 | 2,65 | -7,63% | 1.800,00 |
| 11.07.2025 | 2,72 | 2,87 | 2,72 | 2,87 | 26,33% | 24.400,00 |
| 10.07.2025 | 2,20 | 2,27 | 2,20 | 2,27 | 2,53% | 1.801,00 |
| 09.07.2025 | 2,17 | 2,22 | 2,17 | 2,22 | 0,18% | 1.752,00 |
| 08.07.2025 | 2,16 | 2,21 | 2,16 | 2,21 | 5,24% | 2.000,00 |
| 07.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,10% | 350,00 |
| 04.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,14% | - |
| 03.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,45% | - |
| 02.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,57% | - |
| 01.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,37% | - |
| 30.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | 3.000,00 |
| 27.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 4,27% | - |
| 26.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 25.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,19% | - |
| 24.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,54% | - |
| 23.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -6,62% | - |
| 20.06.2025 | 1,99 | 2,03 | 1,99 | 2,03 | -2,55% | 500,00 |
| 19.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 18.06.2025 | 2,11 | 2,18 | 2,11 | 2,18 | 2,78% | 1.200,00 |
| 17.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,05% | - |
| 16.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,32% | - |
| 13.06.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,77% | - |
| 12.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,42% | - |
| 11.06.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,80% | 2.000,00 |
| 10.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,04% | - |
| 09.06.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 0,78% | 24.627,00 |
| 06.06.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -3,15% | 2.000,00 |
| 05.06.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 9,94% | 500,00 |
| 04.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,77% | - |
| 03.06.2025 | 2,01 | 2,07 | 2,01 | 2,07 | 1,97% | 4.000,00 |
| 02.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -5,67% | - |
| 30.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,14% | 600,00 |
| 29.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,37% | - |
| 28.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,66% | - |
| 27.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,09% | - |
| 26.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,79% | - |
| 23.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,39% | - |
| 22.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 2,26% | - |
| 21.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,41% | - |
| 20.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 19.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -6,49% | 600,00 |
| 16.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,32% | - |
| 15.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,08% | - |
| 14.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,12% | - |
| 13.05.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,25% | - |
| 12.05.2025 | 2,37 | 2,41 | 2,37 | 2,41 | 4,78% | 800,00 |
| 09.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,90% | - |
| 08.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,13% | - |
| 07.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 06.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,08% | 2.314,00 |
| 05.05.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 0,00% | 540,00 |
| 02.05.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 0,21% | 500,00 |
| 30.04.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 0,64% | 1.290,00 |
| 29.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,77% | - |
| 28.04.2025 | 2,29 | 2,31 | 2,29 | 2,31 | 5,09% | 10.500,00 |
| 25.04.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 3,68% | 20.500,00 |
| 24.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,49% | - |
| 23.04.2025 | 2,08 | 2,15 | 2,08 | 2,15 | 5,64% | 7.800,00 |
| 22.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,67% | 400,00 |
| 17.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,92% | - |
| 16.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,42% | - |
| 15.04.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 8,65% | 2.000,00 |
| 14.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,23% | - |
| 11.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,10% | - |
| 10.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 9,43% | - |
| 09.04.2025 | 1,69 | 1,74 | 1,69 | 1,74 | -8,95% | 15.063,00 |
| 08.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,45% | - |
| 07.04.2025 | 1,85 | 1,96 | 1,85 | 1,96 | -3,92% | 1.000,00 |
| 04.04.2025 | 2,02 | 2,08 | 2,02 | 2,04 | -2,81% | 5.200,00 |
| 03.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,38% | - |
| 02.04.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -3,05% | - |
| 01.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,22% | - |
| 31.03.2025 | 2,23 | 2,27 | 2,23 | 2,27 | -4,10% | 100,00 |
| 28.03.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,75% | - |
| 27.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,65% | - |
| 26.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,12% | - |
| 25.03.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 4,21% | 1.300,00 |
| 24.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,54% | - |
| 21.03.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,45% | - |
| 20.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 19.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,32% | 113,00 |
| 18.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,48% | - |
| 17.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 14.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,76% | - |
| 13.03.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 2,41% | 2.579,00 |
| 12.03.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 0,00% | 3.965,00 |
| 11.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,53% | - |
| 10.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,33% | - |
| 07.03.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -1,28% | 2.000,00 |
| 06.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,49% | - |
| 05.03.2025 | 2,42 | 2,44 | 2,41 | 2,44 | 0,58% | 1.638,00 |
| 04.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -6,29% | - |
| 03.03.2025 | 2,55 | 2,59 | 2,55 | 2,59 | 2,09% | 4.200,00 |
| 28.02.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -0,67% | 1.450,00 |
| 27.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
| 26.02.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -1,94% | 400,00 |
| 25.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,48% | - |