1,748€
7,21%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,31% | - |
| 13.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,42% | - |
| 10.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -26,48% | - |
| 09.01.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 11,95% | - |
| 08.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 9,18% | - |
| 07.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 06.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 2,99% | - |
| 03.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 4,42% | - |
| 02.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 30.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | - |
| 27.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,26% | - |
| 23.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 20.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 19.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,87% | - |
| 18.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,81% | - |
| 17.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,37% | - |
| 16.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 13.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 12.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,27% | - |
| 11.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,54% | - |
| 10.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,80% | - |
| 09.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 06.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 05.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,10% | - |
| 04.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,27% | - |
| 03.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 02.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 29.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 28.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 27.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 26.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 7,88% | - |
| 25.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,49% | - |
| 22.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,76% | - |
| 21.11.2024 | 1,69 | 1,73 | 1,64 | 1,72 | 7,32% | - |
| 20.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,89% | - |
| 19.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 18.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 15.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,14% | - |
| 14.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 13.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,62% | - |
| 12.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,22% | - |
| 11.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 07.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 06.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,47% | - |
| 05.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,87% | - |
| 04.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 01.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 31.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,40% | - |
| 30.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 29.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 28.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 25.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,42% | - |
| 24.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,49% | - |
| 23.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 22.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,18% | - |
| 21.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,33% | - |
| 18.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 17.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -5,34% | - |
| 16.10.2024 | 1,85 | 2,06 | 1,85 | 2,06 | 11,96% | 343,00 |
| 15.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -5,88% | - |
| 14.10.2024 | 1,81 | 1,96 | 1,81 | 1,96 | 7,12% | 390,00 |
| 11.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,82% | - |
| 10.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 09.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 3,12% | - |
| 08.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,49% | - |
| 07.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 04.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 4,79% | - |
| 03.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 02.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | - |
| 01.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 6,85% | - |
| 30.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,58% | - |
| 27.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 26.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 25.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 24.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 23.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 20.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,97% | - |
| 19.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 18.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,96% | - |
| 17.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | - |
| 16.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 13.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 12.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 11.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 10.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 09.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 06.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 05.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | - |