Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 375,00 | -0,05 % | ILA 375,20 | ILA 375,20 | ILA 375,00 | 2,67K |
| 2026-09-30 | ILA 375,20 | +0,54 % | ILA 380,00 | ILA 380,00 | ILA 373,20 | 8,68K |
| 2026-09-29 | ILA 373,20 | +1,30 % | ILA 373,00 | ILA 378,10 | ILA 369,00 | 19,49K |
| 2026-09-28 | ILA 368,40 | +1,40 % | ILA 368,00 | ILA 375,00 | ILA 365,80 | 6,71K |
| 2026-09-25 | ILA 363,30 | 0,00 % | ILA 363,30 | ILA 363,30 | ILA 363,30 | 0 |
| 2026-09-24 | ILA 363,30 | +0,22 % | ILA 362,50 | ILA 368,00 | ILA 350,80 | 23,24K |
| 2026-09-23 | ILA 362,50 | -0,22 % | ILA 363,30 | ILA 363,30 | ILA 358,40 | 11,24K |
| 2026-09-22 | ILA 363,30 | +0,14 % | ILA 364,00 | ILA 364,00 | ILA 363,00 | 4,49K |
| 2026-09-21 | ILA 362,80 | 0,00 % | ILA 362,80 | ILA 362,80 | ILA 362,80 | 0 |
| 2026-09-18 | ILA 362,80 | 0,00 % | ILA 362,80 | ILA 362,80 | ILA 362,80 | 0 |
| 2026-09-17 | ILA 362,80 | -0,19 % | ILA 363,50 | ILA 366,50 | ILA 358,60 | 12,81K |
| 2026-09-16 | ILA 363,50 | +2,48 % | ILA 354,70 | ILA 366,00 | ILA 354,70 | 61,93K |
| 2026-09-15 | ILA 354,70 | +0,37 % | ILA 353,40 | ILA 360,00 | ILA 350,70 | 24,12K |
| 2026-09-14 | ILA 353,40 | -3,26 % | ILA 365,30 | ILA 353,60 | ILA 353,00 | 988 |
| 2026-09-11 | ILA 365,30 | 0,00 % | ILA 365,30 | ILA 365,30 | ILA 365,30 | 0 |
| 2026-09-10 | ILA 365,30 | -2,77 % | ILA 375,70 | ILA 373,50 | ILA 359,50 | 13,60K |
| 2026-09-09 | ILA 375,70 | -0,24 % | ILA 376,60 | ILA 376,60 | ILA 375,00 | 1,30K |
| 2026-09-08 | ILA 376,60 | -1,31 % | ILA 381,60 | ILA 381,60 | ILA 373,00 | 13,99K |
| 2026-09-07 | ILA 381,60 | -0,18 % | ILA 382,30 | ILA 383,40 | ILA 378,60 | 4,45K |
| 2026-09-04 | ILA 382,30 | -0,68 % | ILA 399,00 | ILA 399,00 | ILA 377,00 | 28,09K |
| 2026-09-03 | ILA 384,90 | -1,43 % | ILA 394,00 | ILA 401,80 | ILA 382,20 | 66,36K |
| 2026-09-02 | ILA 390,50 | -1,26 % | ILA 395,50 | ILA 395,50 | ILA 384,70 | 25,48K |
| 2026-09-01 | ILA 395,50 | -0,05 % | ILA 395,70 | ILA 398,90 | ILA 388,00 | 98,29K |
| 2026-08-31 | ILA 395,70 | +1,31 % | ILA 397,00 | ILA 402,00 | ILA 389,00 | 55,64K |
| 2026-08-28 | ILA 390,60 | +0,93 % | ILA 394,00 | ILA 394,00 | ILA 389,00 | 12,67K |
| 2026-08-27 | ILA 387,00 | -1,93 % | ILA 394,60 | ILA 394,00 | ILA 383,00 | 60,70K |
| 2026-08-26 | ILA 394,60 | -0,95 % | ILA 398,40 | ILA 398,40 | ILA 390,00 | 17,32K |
| 2026-08-25 | ILA 398,40 | 0,00 % | ILA 398,40 | ILA 399,30 | ILA 395,00 | 52,35K |
| 2026-08-24 | ILA 398,40 | -1,36 % | ILA 403,90 | ILA 403,00 | ILA 389,80 | 26,34K |
| 2026-08-21 | ILA 403,90 | 0,00 % | ILA 403,90 | ILA 411,50 | ILA 391,90 | 12,93K |
| 2026-08-20 | ILA 403,90 | -0,25 % | ILA 404,90 | ILA 404,50 | ILA 393,20 | 49,66K |
| 2026-08-19 | ILA 404,90 | -1,48 % | ILA 414,00 | ILA 414,20 | ILA 397,00 | 25,76K |
| 2026-08-18 | ILA 411,00 | +3,76 % | ILA 396,10 | ILA 428,50 | ILA 396,10 | 16,01K |
| 2026-08-17 | ILA 396,10 | +0,64 % | ILA 393,60 | ILA 414,00 | ILA 380,00 | 5,91K |
| 2026-08-14 | ILA 393,60 | -0,03 % | ILA 393,70 | ILA 390,00 | ILA 390,00 | 18 |
| 2026-08-13 | ILA 393,70 | -2,53 % | ILA 403,90 | ILA 403,90 | ILA 392,70 | 8,40K |
| 2026-08-12 | ILA 403,90 | -1,56 % | ILA 410,30 | ILA 411,70 | ILA 400,60 | 7,72K |
| 2026-08-11 | ILA 410,30 | -0,46 % | ILA 412,20 | ILA 412,20 | ILA 408,10 | 218 |
| 2026-08-10 | ILA 412,20 | -1,97 % | ILA 420,50 | ILA 420,50 | ILA 404,20 | 25,22K |
| 2026-08-07 | ILA 420,50 | +0,14 % | ILA 419,90 | ILA 424,50 | ILA 418,00 | 6,94K |
| 2026-08-06 | ILA 419,90 | -0,26 % | ILA 421,00 | ILA 421,00 | ILA 419,80 | 55,96K |
| 2026-08-05 | ILA 421,00 | +0,89 % | ILA 417,30 | ILA 424,50 | ILA 420,00 | 41,53K |
| 2026-08-04 | ILA 417,30 | -2,73 % | ILA 429,00 | ILA 430,80 | ILA 393,70 | 8,77K |
| 2026-08-03 | ILA 429,00 | -0,90 % | ILA 432,90 | ILA 432,90 | ILA 426,80 | 6,76K |
| 2026-07-31 | ILA 432,90 | +0,14 % | ILA 433,00 | ILA 435,10 | ILA 426,00 | 30,76K |
| 2026-07-30 | ILA 432,30 | 0,00 % | ILA 433,00 | ILA 433,00 | ILA 423,10 | 5,48K |
| 2026-07-29 | ILA 432,30 | +1,53 % | ILA 425,80 | ILA 432,30 | ILA 431,00 | 6,05K |
| 2026-07-28 | ILA 425,80 | -1,21 % | ILA 431,00 | ILA 431,00 | ILA 423,00 | 308 |
| 2026-07-27 | ILA 431,00 | +0,16 % | ILA 430,30 | ILA 433,00 | ILA 418,40 | 7,58K |
| 2026-07-24 | ILA 430,30 | -0,42 % | ILA 432,10 | ILA 432,10 | ILA 415,30 | 60,06K |
| 2026-07-22 | ILA 432,10 | +1,24 % | ILA 426,80 | ILA 433,40 | ILA 430,00 | 7,03K |
| 2026-07-21 | ILA 426,80 | -0,19 % | ILA 427,60 | ILA 428,00 | ILA 425,60 | 13,50K |
| 2026-07-20 | ILA 427,60 | +2,37 % | ILA 417,70 | ILA 427,80 | ILA 417,70 | 12,33K |
| 2026-07-17 | ILA 417,70 | -2,29 % | ILA 423,20 | ILA 423,20 | ILA 417,00 | 4,70K |
| 2026-07-16 | ILA 427,50 | +0,12 % | ILA 427,00 | ILA 427,50 | ILA 427,00 | 7,53K |
| 2026-07-15 | ILA 427,00 | 0,00 % | ILA 427,00 | ILA 427,00 | ILA 427,00 | 816 |
| 2026-07-14 | ILA 427,00 | 0,00 % | ILA 427,00 | ILA 427,00 | ILA 427,00 | 12,01K |
| 2026-07-13 | ILA 427,00 | +0,07 % | ILA 423,50 | ILA 427,00 | ILA 423,00 | 95,72K |
| 2026-07-10 | ILA 426,70 | -0,21 % | ILA 427,60 | ILA 427,80 | ILA 412,70 | 14,54K |
| 2026-07-09 | ILA 427,60 | +0,14 % | ILA 427,00 | ILA 427,70 | ILA 400,90 | 32,40K |
| 2026-07-08 | ILA 427,00 | -0,12 % | ILA 427,50 | ILA 427,50 | ILA 419,90 | 29,00K |
| 2026-07-07 | ILA 427,50 | -1,72 % | ILA 435,00 | ILA 427,80 | ILA 424,00 | 23,77K |
| 2026-07-06 | ILA 435,00 | +0,49 % | ILA 432,90 | ILA 435,00 | ILA 432,00 | 23,62K |
| 2026-07-03 | ILA 432,90 | +0,82 % | ILA 429,40 | ILA 438,40 | ILA 429,00 | 13,73K |
| 2026-07-02 | ILA 429,40 | -0,14 % | ILA 430,00 | ILA 430,00 | ILA 429,00 | 301 |
| 2026-07-01 | ILA 430,00 | +1,06 % | ILA 425,50 | ILA 430,00 | ILA 425,50 | 40,85K |
| 2026-06-30 | ILA 425,50 | +1,17 % | ILA 420,60 | ILA 430,00 | ILA 418,60 | 90,88K |
| 2026-06-29 | ILA 420,60 | +3,88 % | ILA 400,40 | ILA 430,00 | ILA 404,10 | 56,49K |
| 2026-06-26 | ILA 404,90 | 0,00 % | ILA 404,90 | ILA 404,90 | ILA 404,90 | 0 |
| 2026-06-25 | ILA 404,90 | -0,61 % | ILA 407,40 | ILA 407,40 | ILA 401,10 | 90,88K |
| 2026-06-24 | ILA 407,40 | +1,85 % | ILA 400,00 | ILA 415,80 | ILA 389,70 | 28,37K |
| 2026-06-23 | ILA 400,00 | 0,00 % | ILA 400,00 | ILA 400,00 | ILA 383,10 | 63,12K |
| 2026-06-22 | ILA 400,00 | -0,35 % | ILA 401,40 | ILA 401,40 | ILA 397,00 | 27,24K |
| 2026-06-19 | ILA 401,40 | +1,18 % | ILA 396,70 | ILA 402,40 | ILA 396,70 | 2,83K |
| 2026-06-18 | ILA 396,70 | +0,51 % | ILA 394,70 | ILA 399,00 | ILA 394,70 | 10,48K |
| 2026-06-17 | ILA 394,70 | +2,81 % | ILA 383,90 | ILA 400,20 | ILA 392,80 | 16,17K |
| 2026-06-16 | ILA 383,90 | -1,54 % | ILA 389,90 | ILA 389,90 | ILA 376,00 | 23,88K |
| 2026-06-15 | ILA 389,90 | -2,38 % | ILA 399,40 | ILA 399,40 | ILA 383,40 | 3,19K |
| 2026-06-12 | ILA 399,40 | +0,45 % | ILA 397,60 | ILA 399,50 | ILA 389,30 | 89,14K |
| 2026-06-11 | ILA 397,60 | +1,64 % | ILA 389,00 | ILA 399,50 | ILA 389,00 | 18,27K |
| 2026-06-10 | ILA 391,20 | -2,08 % | ILA 390,00 | ILA 397,90 | ILA 381,00 | 3,98K |
| 2026-06-09 | ILA 399,50 | +0,83 % | ILA 396,20 | ILA 403,40 | ILA 396,20 | 12,03K |
| 2026-06-08 | ILA 396,20 | -2,39 % | ILA 382,00 | ILA 414,00 | ILA 382,00 | 10,77K |
| 2026-06-05 | ILA 405,90 | +1,45 % | ILA 400,10 | ILA 406,00 | ILA 396,00 | 32,56K |
| 2026-06-04 | ILA 400,10 | -2,08 % | ILA 408,60 | ILA 409,00 | ILA 396,70 | 48,31K |
| 2026-06-03 | ILA 408,60 | +1,36 % | ILA 403,10 | ILA 413,10 | ILA 407,70 | 3,50K |
| 2026-06-02 | ILA 403,10 | +1,90 % | ILA 395,60 | ILA 406,40 | ILA 394,90 | 24,62K |
| 2026-06-01 | ILA 395,60 | -0,88 % | ILA 399,10 | ILA 399,10 | ILA 394,50 | 8,15K |
| 2026-05-29 | ILA 399,10 | -0,65 % | ILA 401,70 | ILA 404,00 | ILA 391,00 | 31,03K |
| 2026-05-28 | ILA 401,70 | 0,00 % | ILA 408,00 | ILA 408,00 | ILA 401,00 | 3,89K |