1,688€
0,75%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,76 | 1,77 | 1,62 | 1,69 | 0,75% | - |
| 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% | - |
| 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% | - |