2,873€
6,05%
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 | 2,83 | 2,77 | 2,82 | 1,73% | 1.000,00 |
| 16.07.2025 | 2,74 | 2,78 | 2,74 | 2,77 | 5,64% | 3.731,00 |
| 15.07.2025 | 2,64 | 2,67 | 2,62 | 2,63 | -2,78% | 12.300,00 |
| 14.07.2025 | 2,69 | 2,71 | 2,67 | 2,70 | -3,60% | 1.521,00 |
| 11.07.2025 | 2,75 | 2,84 | 2,73 | 2,80 | 22,95% | 500,00 |
| 10.07.2025 | 2,22 | 2,32 | 2,22 | 2,28 | 3,92% | - |
| 09.07.2025 | 2,19 | 2,20 | 2,18 | 2,19 | 1,29% | - |
| 08.07.2025 | 2,17 | 2,19 | 2,16 | 2,17 | 4,24% | - |
| 07.07.2025 | 2,09 | 2,11 | 2,07 | 2,08 | -1,24% | - |
| 04.07.2025 | 2,12 | 2,14 | 2,10 | 2,10 | -2,09% | - |
| 03.07.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 2,48% | - |
| 02.07.2025 | 2,10 | 2,10 | 2,08 | 2,10 | 0,19% | - |
| 01.07.2025 | 2,06 | 2,13 | 2,05 | 2,09 | -1,46% | - |
| 30.06.2025 | 2,12 | 2,14 | 2,12 | 2,12 | -1,71% | - |
| 27.06.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 2,52% | - |
| 26.06.2025 | 2,08 | 2,11 | 2,08 | 2,11 | 7,94% | - |
| 25.06.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,20% | - |
| 24.06.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 1,56% | - |
| 23.06.2025 | 1,90 | 1,94 | 1,90 | 1,93 | -3,89% | - |
| 20.06.2025 | 2,02 | 2,05 | 2,00 | 2,00 | -4,25% | 700,00 |
| 19.06.2025 | 2,10 | 2,10 | 2,07 | 2,09 | -1,78% | - |
| 18.06.2025 | 2,13 | 2,15 | 2,12 | 2,13 | 0,09% | - |
| 17.06.2025 | 2,14 | 2,17 | 2,13 | 2,13 | -0,61% | 5.541,00 |
| 16.06.2025 | 2,13 | 2,16 | 2,13 | 2,14 | 2,19% | - |
| 13.06.2025 | 2,09 | 2,12 | 2,08 | 2,10 | -1,09% | - |
| 12.06.2025 | 2,11 | 2,12 | 2,09 | 2,12 | -0,09% | - |
| 11.06.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -2,21% | - |
| 10.06.2025 | 2,16 | 2,17 | 2,15 | 2,17 | 0,37% | - |
| 09.06.2025 | 2,16 | 2,18 | 2,15 | 2,16 | 0,23% | - |
| 06.06.2025 | 2,14 | 2,17 | 2,14 | 2,16 | -3,88% | - |
| 05.06.2025 | 2,23 | 2,25 | 2,23 | 2,24 | 8,10% | - |
| 04.06.2025 | 2,07 | 2,08 | 2,07 | 2,08 | 0,53% | - |
| 03.06.2025 | 2,03 | 2,06 | 2,03 | 2,06 | -0,43% | - |
| 02.06.2025 | 2,05 | 2,07 | 2,04 | 2,07 | -0,91% | 6.000,00 |
| 30.05.2025 | 2,09 | 2,09 | 2,08 | 2,09 | -1,41% | - |
| 29.05.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -1,07% | - |
| 28.05.2025 | 2,15 | 2,16 | 2,14 | 2,15 | -3,03% | - |
| 27.05.2025 | 2,19 | 2,21 | 2,17 | 2,21 | -0,76% | - |
| 26.05.2025 | 2,23 | 2,24 | 2,23 | 2,23 | 0,36% | - |
| 23.05.2025 | 2,22 | 2,23 | 2,18 | 2,22 | 1,18% | - |
| 22.05.2025 | 2,23 | 2,24 | 2,18 | 2,20 | 1,76% | - |
| 21.05.2025 | 2,18 | 2,19 | 2,15 | 2,16 | -2,27% | 400,00 |
| 20.05.2025 | 2,21 | 2,24 | 2,20 | 2,21 | -0,68% | - |
| 19.05.2025 | 2,19 | 2,22 | 2,19 | 2,22 | -5,49% | - |
| 16.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,16% | - |
| 15.05.2025 | 2,37 | 2,41 | 2,37 | 2,40 | 1,44% | - |
| 14.05.2025 | 2,38 | 2,38 | 2,35 | 2,37 | -1,86% | - |
| 13.05.2025 | 2,42 | 2,44 | 2,41 | 2,41 | -0,74% | - |
| 12.05.2025 | 2,39 | 2,44 | 2,39 | 2,43 | 4,29% | - |
| 09.05.2025 | 2,32 | 2,34 | 2,31 | 2,33 | -1,27% | - |
| 08.05.2025 | 2,35 | 2,37 | 2,34 | 2,36 | 1,16% | - |
| 07.05.2025 | 2,34 | 2,35 | 2,33 | 2,34 | 1,61% | - |
| 06.05.2025 | 2,28 | 2,31 | 2,28 | 2,30 | -2,17% | - |
| 05.05.2025 | 2,35 | 2,38 | 2,34 | 2,35 | -0,89% | - |
| 02.05.2025 | 2,34 | 2,37 | 2,33 | 2,37 | 1,15% | - |
| 30.04.2025 | 2,34 | 2,36 | 2,30 | 2,34 | -1,97% | - |
| 29.04.2025 | 2,39 | 2,40 | 2,36 | 2,39 | 4,05% | - |
| 28.04.2025 | 2,28 | 2,30 | 2,26 | 2,30 | 2,73% | - |
| 25.04.2025 | 2,18 | 2,24 | 2,17 | 2,24 | 1,68% | - |
| 24.04.2025 | 2,15 | 2,20 | 2,14 | 2,20 | 4,66% | - |
| 23.04.2025 | 2,10 | 2,13 | 2,09 | 2,10 | 3,04% | 2.000,00 |
| 22.04.2025 | 2,02 | 2,07 | 2,02 | 2,04 | -3,46% | - |
| 17.04.2025 | 2,11 | 2,13 | 2,10 | 2,11 | 4,61% | - |
| 16.04.2025 | 2,00 | 2,06 | 1,99 | 2,02 | -0,54% | 2.000,00 |
| 15.04.2025 | 2,02 | 2,04 | 2,00 | 2,03 | 6,06% | - |
| 14.04.2025 | 1,90 | 1,94 | 1,89 | 1,91 | 3,01% | - |
| 11.04.2025 | 1,84 | 1,87 | 1,78 | 1,86 | -0,21% | - |
| 10.04.2025 | 1,92 | 1,92 | 1,81 | 1,86 | -1,32% | - |
| 09.04.2025 | 1,70 | 2,02 | 1,70 | 1,89 | -0,21% | - |
| 08.04.2025 | 1,92 | 1,93 | 1,89 | 1,89 | 1,34% | - |
| 07.04.2025 | 1,86 | 1,91 | 1,84 | 1,87 | -5,42% | 1.000,00 |
| 04.04.2025 | 2,02 | 2,09 | 1,96 | 1,97 | -6,54% | - |
| 03.04.2025 | 2,12 | 2,12 | 2,10 | 2,11 | -4,13% | - |
| 02.04.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -4,05% | - |
| 01.04.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 2,27% | - |
| 31.03.2025 | 2,25 | 2,26 | 2,24 | 2,24 | -5,63% | - |
| 28.03.2025 | 2,39 | 2,40 | 2,38 | 2,38 | -2,18% | - |
| 27.03.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -1,26% | - |
| 26.03.2025 | 2,46 | 2,47 | 2,46 | 2,46 | -0,85% | - |
| 25.03.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 2,69% | - |
| 24.03.2025 | 2,41 | 2,42 | 2,41 | 2,42 | -0,29% | - |
| 21.03.2025 | 2,41 | 2,43 | 2,40 | 2,43 | -0,57% | 1.000,00 |
| 20.03.2025 | 2,44 | 2,47 | 2,43 | 2,44 | -1,01% | - |
| 19.03.2025 | 2,46 | 2,47 | 2,44 | 2,46 | -1,24% | - |
| 18.03.2025 | 2,50 | 2,50 | 2,48 | 2,50 | 0,93% | - |
| 17.03.2025 | 2,46 | 2,48 | 2,46 | 2,47 | 3,52% | - |
| 14.03.2025 | 2,39 | 2,39 | 2,37 | 2,39 | 1,44% | - |
| 13.03.2025 | 2,35 | 2,36 | 2,35 | 2,35 | -0,04% | - |
| 12.03.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,68% | - |
| 11.03.2025 | 2,34 | 2,34 | 2,33 | 2,34 | -3,82% | - |
| 10.03.2025 | 2,45 | 2,45 | 2,43 | 2,43 | 2,31% | - |
| 07.03.2025 | 2,38 | 2,38 | 2,37 | 2,38 | -2,98% | - |
| 06.03.2025 | 2,45 | 2,46 | 2,44 | 2,45 | 0,95% | - |
| 05.03.2025 | 2,43 | 2,43 | 2,42 | 2,43 | -0,98% | - |
| 04.03.2025 | 2,46 | 2,46 | 2,45 | 2,45 | -4,22% | - |
| 03.03.2025 | 2,59 | 2,60 | 2,55 | 2,56 | 2,36% | - |
| 28.02.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -2,91% | - |
| 27.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,66% | - |
| 26.02.2025 | 2,57 | 2,57 | 2,55 | 2,56 | -3,33% | - |
| 25.02.2025 | 2,66 | 2,66 | 2,64 | 2,65 | -1,75% | - |