3,250€
-2,11%
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 |
|---|---|---|---|---|---|---|
| 01.09.2025 | 3,38 | 3,41 | 3,24 | 3,25 | -2,26% | 150,00 |
| 29.08.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,64% | - |
| 28.08.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -0,29% | - |
| 27.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,84% | - |
| 26.08.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -0,28% | - |
| 25.08.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 1,73% | - |
| 22.08.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,58% | - |
| 21.08.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 0,88% | - |
| 20.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,58% | - |
| 19.08.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 18.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 15.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,84% | - |
| 14.08.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 0,00% | - |
| 13.08.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,95% | - |
| 12.08.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 1,13% | - |
| 11.08.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 5,34% | - |
| 08.08.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 5,31% | - |
| 07.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,54% | - |
| 06.08.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 1,25% | - |
| 05.08.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -0,93% | - |
| 04.08.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -2,41% | - |
| 01.08.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,53% | - |
| 31.07.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -2,68% | - |
| 30.07.2025 | 3,29 | 3,36 | 3,29 | 3,36 | -2,33% | 500,00 |
| 29.07.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 2,38% | 500,00 |
| 28.07.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,30% | - |
| 25.07.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 0,30% | - |
| 24.07.2025 | 3,44 | 3,44 | 3,36 | 3,36 | -6,15% | 500,00 |
| 23.07.2025 | 3,50 | 3,58 | 3,50 | 3,58 | 7,19% | 968,00 |
| 22.07.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 9,51% | - |
| 21.07.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -3,79% | - |
| 18.07.2025 | 2,95 | 3,17 | 2,95 | 3,17 | 7,82% | 500,00 |
| 17.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 16.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | - |
| 15.07.2025 | 2,87 | 3,08 | 2,87 | 3,08 | 7,32% | 76,00 |
| 14.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -4,65% | - |
| 11.07.2025 | 3,02 | 3,02 | 3,01 | 3,01 | 3,79% | 500,00 |
| 10.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 09.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,09% | - |
| 08.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,79% | 750,00 |
| 07.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 03.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 02.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -5,74% | - |
| 01.07.2025 | 2,81 | 2,96 | 2,81 | 2,96 | 6,47% | 750,00 |
| 30.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 27.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,08% | - |
| 26.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -4,45% | - |
| 25.06.2025 | 2,70 | 2,92 | 2,70 | 2,92 | 14,06% | 6.500,00 |
| 24.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 23.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,20% | - |
| 20.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,40% | - |
| 19.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -4,21% | - |
| 18.06.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,14% | - |
| 17.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,12% | - |
| 16.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -4,30% | - |
| 13.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,79% | - |
| 12.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 11.06.2025 | 2,94 | 3,00 | 2,94 | 2,94 | -2,97% | 3.700,00 |
| 10.06.2025 | 2,81 | 3,03 | 2,81 | 3,03 | 7,83% | 3,00 |
| 09.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,71% | - |
| 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% | - |