2,855€
-1,55%
Echtzeit-Aktienkurs ILYDA S.A. NA EO -,90
Bid:
Ask:
Aktienkurse zur ILYDA S.A. NA EO -,90 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,41% | - |
| 05.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,69% | - |
| 04.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 3,51% | - |
| 03.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 4,40% | - |
| 02.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 7,06% | - |
| 30.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 29.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 28.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,94% | - |
| 27.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 6,61% | - |
| 26.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,35% | - |
| 23.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,80% | - |
| 22.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,77% | - |
| 21.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 11,06% | - |
| 20.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 19.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,09% | - |
| 16.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | - |
| 15.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 4,87% | - |
| 14.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,35% | - |
| 13.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | - |
| 12.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 09.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 08.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | - |
| 07.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 5,05% | - |
| 06.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,35% | - |
| 05.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 16,71% | - |
| 02.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 30.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 29.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,81% | - |
| 28.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 25.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 24.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 4,90% | - |
| 23.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 22.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 17.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 16.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,76% | - |
| 15.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,33% | - |
| 14.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,17% | - |
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 6,60% | - |
| 10.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,11% | - |
| 09.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 6,76% | - |
| 08.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,62% | - |
| 07.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,49% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 03.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
| 02.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,53% | - |
| 01.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,54% | - |
| 31.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 28.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 27.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 26.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 25.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,09% | - |
| 24.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,05% | - |
| 21.03.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,40% | 195,00 |
| 20.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 19.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | - |
| 18.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | - |
| 17.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 14.03.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 5,43% | 390,00 |
| 13.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 12.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 11.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,96% | - |
| 10.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | - |
| 07.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 06.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 05.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 04.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 03.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 28.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 27.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,91% | - |
| 26.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 25.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 24.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 21.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
| 20.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,05% | - |
| 19.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,73% | - |
| 18.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,86% | - |
| 17.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 14.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 13.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,86% | - |
| 12.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,04% | - |
| 11.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,29% | - |
| 10.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 07.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 06.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 05.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 04.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,88% | - |
| 03.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,21% | - |
| 31.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,49% | - |
| 30.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,13% | - |
| 29.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,92% | - |
| 28.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 27.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 24.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 23.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |
| 22.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 21.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,30% | - |
| 20.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 17.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,12% | - |
| 16.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,15% | - |
| 15.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |