10,330€
0,54%
Echtzeit-Aktienkurs BILIA AB A FRIA SK 2,50
Bid:
Ask:
Aktienkurse zur BILIA AB A FRIA SK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,22 | 10,43 | 10,18 | 10,34 | 0,63% | - |
| 31.07.2025 | 10,42 | 10,48 | 10,25 | 10,28 | -1,15% | - |
| 30.07.2025 | 10,54 | 10,59 | 10,36 | 10,40 | -1,93% | - |
| 29.07.2025 | 10,64 | 10,64 | 10,60 | 10,60 | -0,05% | 26,00 |
| 28.07.2025 | 10,65 | 10,77 | 10,54 | 10,61 | 0,47% | - |
| 25.07.2025 | 10,75 | 10,77 | 10,51 | 10,56 | -1,72% | - |
| 24.07.2025 | 10,77 | 10,91 | 10,69 | 10,74 | -0,65% | - |
| 23.07.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 2,61% | 75,00 |
| 22.07.2025 | 10,33 | 10,69 | 10,31 | 10,54 | 1,94% | - |
| 21.07.2025 | 10,12 | 10,45 | 10,02 | 10,34 | -3,77% | - |
| 18.07.2025 | 11,01 | 11,01 | 10,74 | 10,74 | -6,12% | 1.137,00 |
| 17.07.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | 45,00 |
| 16.07.2025 | 11,47 | 11,54 | 11,35 | 11,46 | -0,39% | - |
| 15.07.2025 | 11,48 | 11,70 | 11,46 | 11,51 | -0,13% | - |
| 14.07.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,54% | 40,00 |
| 11.07.2025 | 11,67 | 11,70 | 11,67 | 11,70 | 0,00% | 46,00 |
| 10.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,21% | 13,00 |
| 09.07.2025 | 11,55 | 11,76 | 11,45 | 11,68 | 0,86% | - |
| 08.07.2025 | 11,66 | 11,71 | 11,53 | 11,58 | -1,15% | - |
| 07.07.2025 | 11,69 | 11,71 | 11,69 | 11,71 | 1,08% | 383,00 |
| 04.07.2025 | 11,55 | 11,76 | 11,44 | 11,59 | -0,98% | - |
| 03.07.2025 | 11,64 | 11,79 | 11,64 | 11,70 | 0,60% | - |
| 02.07.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,56% | 60,00 |
| 01.07.2025 | 11,44 | 11,58 | 11,38 | 11,57 | 0,04% | - |
| 30.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | 30,00 |
| 27.06.2025 | 11,22 | 11,59 | 11,22 | 11,56 | 2,85% | - |
| 26.06.2025 | 11,25 | 11,35 | 11,16 | 11,24 | 0,09% | - |
| 25.06.2025 | 11,25 | 11,37 | 11,21 | 11,23 | -0,18% | - |
| 24.06.2025 | 11,03 | 11,27 | 11,02 | 11,25 | 3,69% | - |
| 23.06.2025 | 10,84 | 10,85 | 10,84 | 10,85 | -2,25% | 100,00 |
| 20.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,82% | 20,00 |
| 19.06.2025 | 11,04 | 11,14 | 10,95 | 11,01 | -0,90% | - |
| 18.06.2025 | 11,04 | 11,16 | 10,97 | 11,11 | -1,42% | - |
| 17.06.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -0,84% | 30,00 |
| 16.06.2025 | 11,54 | 11,68 | 11,36 | 11,37 | -1,26% | - |
| 13.06.2025 | 11,55 | 11,74 | 11,46 | 11,51 | -2,29% | - |
| 12.06.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 1,29% | 103,00 |
| 11.06.2025 | 11,50 | 11,81 | 11,48 | 11,63 | 1,00% | - |
| 10.06.2025 | 11,39 | 11,66 | 11,38 | 11,52 | 1,41% | - |
| 09.06.2025 | 11,48 | 11,57 | 11,35 | 11,36 | -1,09% | - |
| 06.06.2025 | 11,42 | 11,49 | 11,40 | 11,48 | 0,66% | - |
| 05.06.2025 | 11,39 | 11,56 | 11,37 | 11,41 | -0,04% | - |
| 04.06.2025 | 11,30 | 11,50 | 11,28 | 11,41 | 2,52% | - |
| 03.06.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -1,68% | 150,00 |
| 02.06.2025 | 11,38 | 11,42 | 10,95 | 11,32 | -0,96% | - |
| 30.05.2025 | 11,27 | 11,62 | 11,24 | 11,43 | 1,46% | - |
| 29.05.2025 | 11,40 | 11,42 | 11,21 | 11,27 | -0,22% | - |
| 28.05.2025 | 11,53 | 11,55 | 11,27 | 11,29 | -2,46% | - |
| 27.05.2025 | 11,50 | 11,69 | 11,50 | 11,58 | 2,71% | - |
| 26.05.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -2,59% | 842,00 |
| 23.05.2025 | 11,60 | 11,79 | 11,33 | 11,57 | -0,69% | - |
| 22.05.2025 | 11,66 | 11,68 | 11,65 | 11,65 | 1,75% | 2.200,00 |
| 21.05.2025 | 11,69 | 11,81 | 11,40 | 11,45 | -2,88% | - |
| 20.05.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,42% | 21,00 |
| 19.05.2025 | 11,67 | 11,85 | 11,59 | 11,84 | 0,89% | - |
| 16.05.2025 | 11,89 | 11,91 | 11,65 | 11,74 | -1,18% | - |
| 15.05.2025 | 11,83 | 11,89 | 11,73 | 11,88 | -0,88% | - |
| 14.05.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,25% | 1.000,00 |
| 13.05.2025 | 11,79 | 11,95 | 11,79 | 11,95 | 1,96% | 4.490,00 |
| 12.05.2025 | 11,75 | 11,75 | 11,72 | 11,72 | 2,63% | 3.010,00 |
| 09.05.2025 | 11,49 | 11,58 | 11,38 | 11,42 | -0,31% | - |
| 08.05.2025 | 11,36 | 11,51 | 11,24 | 11,46 | 1,01% | - |
| 07.05.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,07% | 20,00 |
| 06.05.2025 | 11,25 | 11,30 | 11,14 | 11,22 | -0,36% | - |
| 05.05.2025 | 11,43 | 11,46 | 11,26 | 11,26 | -1,66% | - |
| 02.05.2025 | 11,07 | 11,46 | 11,04 | 11,45 | 2,97% | - |
| 30.04.2025 | 10,96 | 11,14 | 10,95 | 11,12 | 0,72% | - |
| 29.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 0,09% | 47,00 |
| 28.04.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,63% | 47,00 |
| 25.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,18% | 30,00 |
| 24.04.2025 | 10,93 | 11,16 | 10,79 | 11,08 | 1,19% | - |
| 23.04.2025 | 11,06 | 11,10 | 10,85 | 10,95 | 0,18% | - |
| 22.04.2025 | 10,63 | 10,95 | 10,46 | 10,93 | 2,25% | - |
| 17.04.2025 | 10,62 | 10,78 | 10,53 | 10,69 | 1,81% | - |
| 16.04.2025 | 10,61 | 10,68 | 10,44 | 10,50 | -2,69% | - |
| 15.04.2025 | 10,86 | 10,93 | 10,74 | 10,79 | -0,60% | - |
| 14.04.2025 | 10,59 | 10,91 | 10,58 | 10,86 | 5,59% | - |
| 11.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,72% | 19,00 |
| 10.04.2025 | 10,54 | 10,89 | 10,19 | 10,46 | -1,55% | - |
| 09.04.2025 | 10,16 | 10,72 | 9,71 | 10,63 | 3,91% | - |
| 08.04.2025 | 10,76 | 10,76 | 10,08 | 10,23 | -2,34% | - |
| 07.04.2025 | 10,52 | 11,05 | 10,25 | 10,47 | -3,86% | - |
| 04.04.2025 | 11,76 | 11,78 | 10,89 | 10,89 | -7,48% | - |
| 03.04.2025 | 11,79 | 12,17 | 11,76 | 11,77 | -1,59% | - |
| 02.04.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,52% | 29,00 |
| 01.04.2025 | 11,84 | 12,26 | 11,77 | 12,15 | 3,36% | - |
| 31.03.2025 | 11,83 | 11,83 | 11,75 | 11,75 | -3,92% | 500,00 |
| 28.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,08% | 1.262,00 |
| 27.03.2025 | 12,22 | 12,32 | 12,16 | 12,22 | -0,37% | - |
| 26.03.2025 | 12,68 | 12,72 | 12,23 | 12,27 | -3,12% | - |
| 25.03.2025 | 12,60 | 12,66 | 12,60 | 12,66 | 1,48% | 581,00 |
| 24.03.2025 | 12,43 | 12,49 | 12,31 | 12,48 | 1,13% | - |
| 21.03.2025 | 12,33 | 12,37 | 12,18 | 12,34 | 0,08% | - |
| 20.03.2025 | 12,37 | 12,47 | 12,17 | 12,33 | -0,64% | - |
| 19.03.2025 | 12,43 | 12,48 | 12,32 | 12,41 | -0,40% | - |
| 18.03.2025 | 12,52 | 12,57 | 12,38 | 12,46 | -0,52% | - |
| 17.03.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,93% | 1,00 |
| 14.03.2025 | 12,14 | 12,62 | 12,11 | 12,41 | 2,73% | - |
| 13.03.2025 | 12,26 | 12,28 | 11,99 | 12,08 | -1,55% | - |
| 12.03.2025 | 12,34 | 12,51 | 12,10 | 12,27 | -0,24% | - |