1,725€
5,18%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,73 | 1,74 | 1,68 | 1,74 | 5,79% | - |
| 30.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 29.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 9,21% | - |
| 26.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,25% | - |
| 25.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 24.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 23.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,93% | - |
| 22.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 5,54% | - |
| 19.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,85% | - |
| 18.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 17.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -5,39% | - |
| 16.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,50% | - |
| 15.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -5,47% | - |
| 12.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,50% | - |
| 11.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 10.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 09.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 08.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -5,04% | - |
| 05.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 04.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 03.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,59% | - |
| 02.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 28.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 27.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 11,76% | - |
| 26.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 25.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,94% | - |
| 22.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 21.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 20.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 18.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 15.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,31% | - |
| 14.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 13.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,19% | - |
| 12.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 11.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 08.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 8,09% | - |
| 07.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 06.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 9,86% | - |
| 05.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 9,23% | - |
| 04.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 01.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 29.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 28.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -5,54% | - |
| 27.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 26.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 23.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 22.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,80% | - |
| 21.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,83% | - |
| 20.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 19.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,79% | - |
| 16.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,79% | - |
| 15.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 14.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 13.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 12.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 09.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 08.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,34% | - |
| 07.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,41% | - |
| 06.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,05% | - |
| 05.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,47% | - |
| 02.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 01.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,08% | - |
| 31.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 30.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 29.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 26.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 25.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,79% | - |
| 24.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 23.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,76% | - |
| 22.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,79% | - |
| 19.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,49% | - |
| 18.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,75% | - |
| 17.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 16.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 15.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,51% | - |
| 12.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 11.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 10.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 09.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,38% | - |
| 08.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 05.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,92% | - |
| 04.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 03.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 02.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,39% | - |
| 29.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | - |
| 28.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 27.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 1,17% | - |
| 22.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -2,66% | - |
| 21.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -1,13% | - |
| 20.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | - |
| 19.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | - |
| 18.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -2,25% | - |
| 15.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -2,20% | - |
| 13.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 12.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 11.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -1,79% | - |
| 08.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 8,14% | - |
| 07.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 1,18% | - |