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 4.059,00 | -0,61 % | ILA 4.103,00 | ILA 4.122,00 | ILA 4.036,00 | 23,41K |
| 2026-09-30 | ILA 4.084,00 | -0,39 % | ILA 4.147,00 | ILA 4.152,00 | ILA 4.054,00 | 46,41K |
| 2026-09-29 | ILA 4.100,00 | -0,70 % | ILA 4.183,00 | ILA 4.224,00 | ILA 4.085,00 | 33,49K |
| 2026-09-28 | ILA 4.129,00 | -2,16 % | ILA 4.220,00 | ILA 4.220,00 | ILA 4.101,00 | 48,98K |
| 2026-09-25 | ILA 4.220,00 | 0,00 % | ILA 4.220,00 | ILA 4.220,00 | ILA 4.220,00 | 0 |
| 2026-09-24 | ILA 4.220,00 | -0,68 % | ILA 4.204,00 | ILA 4.307,00 | ILA 4.113,00 | 82,94K |
| 2026-09-23 | ILA 4.249,00 | -0,45 % | ILA 4.268,00 | ILA 4.312,00 | ILA 4.189,00 | 47,57K |
| 2026-09-22 | ILA 4.268,00 | +0,54 % | ILA 4.245,00 | ILA 4.418,00 | ILA 4.237,00 | 54,74K |
| 2026-09-21 | ILA 4.245,00 | 0,00 % | ILA 4.245,00 | ILA 4.245,00 | ILA 4.245,00 | 0 |
| 2026-09-18 | ILA 4.245,00 | 0,00 % | ILA 4.245,00 | ILA 4.245,00 | ILA 4.245,00 | 0 |
| 2026-09-17 | ILA 4.245,00 | +4,17 % | ILA 4.075,00 | ILA 4.310,00 | ILA 4.075,00 | 156,63K |
| 2026-09-16 | ILA 4.075,00 | +3,56 % | ILA 3.935,00 | ILA 4.102,00 | ILA 3.935,00 | 47,58K |
| 2026-09-15 | ILA 3.935,00 | +2,47 % | ILA 3.840,00 | ILA 4.048,00 | ILA 3.744,00 | 70,89K |
| 2026-09-14 | ILA 3.840,00 | -3,52 % | ILA 3.980,00 | ILA 3.980,00 | ILA 3.822,00 | 86,71K |
| 2026-09-11 | ILA 3.980,00 | 0,00 % | ILA 3.980,00 | ILA 3.980,00 | ILA 3.980,00 | 0 |
| 2026-09-10 | ILA 3.980,00 | -5,24 % | ILA 4.100,00 | ILA 4.204,00 | ILA 3.980,00 | 86,88K |
| 2026-09-09 | ILA 4.200,00 | -2,85 % | ILA 4.323,00 | ILA 4.389,00 | ILA 4.200,00 | 63,25K |
| 2026-09-08 | ILA 4.323,00 | +0,53 % | ILA 4.300,00 | ILA 4.373,00 | ILA 4.223,00 | 61,51K |
| 2026-09-07 | ILA 4.300,00 | -0,94 % | ILA 4.341,00 | ILA 4.375,00 | ILA 4.252,00 | 34,80K |
| 2026-09-04 | ILA 4.341,00 | +4,35 % | ILA 4.168,00 | ILA 4.379,00 | ILA 4.168,00 | 65,49K |
| 2026-09-03 | ILA 4.160,00 | +0,24 % | ILA 4.106,00 | ILA 4.228,00 | ILA 4.072,00 | 67,67K |
| 2026-09-02 | ILA 4.150,00 | +6,41 % | ILA 3.899,00 | ILA 4.178,00 | ILA 3.867,00 | 78,29K |
| 2026-09-01 | ILA 3.900,00 | +7,82 % | ILA 3.617,00 | ILA 3.938,00 | ILA 3.617,00 | 261,62K |
| 2026-08-31 | ILA 3.617,00 | -2,90 % | ILA 3.725,00 | ILA 3.725,00 | ILA 3.615,00 | 48,51K |
| 2026-08-28 | ILA 3.725,00 | +2,67 % | ILA 3.574,00 | ILA 3.765,00 | ILA 3.574,00 | 36,19K |
| 2026-08-27 | ILA 3.628,00 | -0,30 % | ILA 3.799,00 | ILA 3.799,00 | ILA 3.596,00 | 52,60K |
| 2026-08-26 | ILA 3.639,00 | +2,88 % | ILA 3.537,00 | ILA 3.667,00 | ILA 3.495,00 | 60,00K |
| 2026-08-25 | ILA 3.537,00 | -2,18 % | ILA 3.616,00 | ILA 3.667,00 | ILA 3.525,00 | 45,95K |
| 2026-08-24 | ILA 3.616,00 | -1,36 % | ILA 3.666,00 | ILA 3.694,00 | ILA 3.612,00 | 44,93K |
| 2026-08-21 | ILA 3.666,00 | +3,27 % | ILA 3.550,00 | ILA 3.715,00 | ILA 3.535,00 | 32,94K |
| 2026-08-20 | ILA 3.550,00 | -1,25 % | ILA 3.608,00 | ILA 3.670,00 | ILA 3.522,00 | 45,84K |
| 2026-08-19 | ILA 3.595,00 | +4,66 % | ILA 3.435,00 | ILA 3.639,00 | ILA 3.461,00 | 68,89K |
| 2026-08-18 | ILA 3.435,00 | +1,63 % | ILA 3.380,00 | ILA 3.481,00 | ILA 3.302,00 | 71,65K |
| 2026-08-17 | ILA 3.380,00 | -1,69 % | ILA 3.438,00 | ILA 3.472,00 | ILA 3.352,00 | 208,53K |
| 2026-08-14 | ILA 3.438,00 | +1,84 % | ILA 3.376,00 | ILA 3.468,00 | ILA 3.307,00 | 29,77K |
| 2026-08-13 | ILA 3.376,00 | -0,71 % | ILA 3.400,00 | ILA 3.430,00 | ILA 3.291,00 | 49,83K |
| 2026-08-12 | ILA 3.400,00 | -1,82 % | ILA 3.463,00 | ILA 3.509,00 | ILA 3.282,00 | 838,70K |
| 2026-08-11 | ILA 3.463,00 | +1,67 % | ILA 3.371,00 | ILA 3.483,00 | ILA 3.366,00 | 409,24K |
| 2026-08-10 | ILA 3.406,00 | -0,41 % | ILA 3.386,00 | ILA 3.482,00 | ILA 3.362,00 | 97,56K |
| 2026-08-07 | ILA 3.420,00 | +2,83 % | ILA 3.326,00 | ILA 3.500,00 | ILA 3.291,00 | 76,83K |
| 2026-08-06 | ILA 3.326,00 | +2,53 % | ILA 3.131,00 | ILA 3.491,00 | ILA 3.131,00 | 690,15K |
| 2026-08-05 | ILA 3.244,00 | -0,61 % | ILA 3.310,00 | ILA 3.311,00 | ILA 3.177,00 | 102,29K |
| 2026-08-04 | ILA 3.264,00 | -6,74 % | ILA 3.500,00 | ILA 3.556,00 | ILA 3.264,00 | 114,40K |
| 2026-08-03 | ILA 3.500,00 | -6,67 % | ILA 3.750,00 | ILA 3.774,00 | ILA 3.500,00 | 86,48K |
| 2026-07-31 | ILA 3.750,00 | +3,02 % | ILA 3.621,00 | ILA 3.817,00 | ILA 3.621,00 | 331,23K |
| 2026-07-30 | ILA 3.640,00 | +0,61 % | ILA 3.636,00 | ILA 3.759,00 | ILA 3.554,00 | 939,66K |
| 2026-07-29 | ILA 3.618,00 | -2,56 % | ILA 3.713,00 | ILA 3.825,00 | ILA 3.618,00 | 90,70K |
| 2026-07-28 | ILA 3.713,00 | +2,80 % | ILA 3.586,00 | ILA 3.791,00 | ILA 3.586,00 | 79,37K |
| 2026-07-27 | ILA 3.612,00 | +5,55 % | ILA 3.446,00 | ILA 3.699,00 | ILA 3.303,00 | 97,26K |
| 2026-07-24 | ILA 3.422,00 | -2,23 % | ILA 3.451,00 | ILA 3.488,00 | ILA 3.368,00 | 94,15K |
| 2026-07-22 | ILA 3.500,00 | -6,89 % | ILA 3.751,00 | ILA 3.751,00 | ILA 3.500,00 | 60,10K |
| 2026-07-21 | ILA 3.759,00 | -1,05 % | ILA 3.772,00 | ILA 3.825,00 | ILA 3.727,00 | 52,23K |
| 2026-07-20 | ILA 3.799,00 | 0,00 % | ILA 3.791,00 | ILA 3.824,00 | ILA 3.709,00 | 43,79K |
| 2026-07-17 | ILA 3.799,00 | +0,08 % | ILA 3.796,00 | ILA 3.824,00 | ILA 3.723,00 | 29,45K |
| 2026-07-16 | ILA 3.796,00 | -2,27 % | ILA 3.917,00 | ILA 3.917,00 | ILA 3.765,00 | 63,82K |
| 2026-07-15 | ILA 3.884,00 | -0,49 % | ILA 3.903,00 | ILA 3.942,00 | ILA 3.828,00 | 54,55K |
| 2026-07-14 | ILA 3.903,00 | -1,51 % | ILA 3.923,00 | ILA 4.009,00 | ILA 3.800,00 | 47,19K |
| 2026-07-13 | ILA 3.963,00 | -2,37 % | ILA 4.005,00 | ILA 4.082,00 | ILA 3.918,00 | 37,69K |
| 2026-07-10 | ILA 4.059,00 | +0,37 % | ILA 4.001,00 | ILA 4.152,00 | ILA 4.001,00 | 42,78K |
| 2026-07-09 | ILA 4.044,00 | +0,55 % | ILA 4.022,00 | ILA 4.149,00 | ILA 4.010,00 | 74,60K |
| 2026-07-08 | ILA 4.022,00 | -4,10 % | ILA 4.194,00 | ILA 4.194,00 | ILA 3.940,00 | 177,39K |
| 2026-07-07 | ILA 4.194,00 | -1,43 % | ILA 4.200,00 | ILA 4.292,00 | ILA 4.136,00 | 52,89K |
| 2026-07-06 | ILA 4.255,00 | 0,00 % | ILA 4.255,00 | ILA 4.440,00 | ILA 4.169,00 | 88,97K |
| 2026-07-03 | ILA 4.255,00 | +2,85 % | ILA 4.137,00 | ILA 4.311,00 | ILA 4.125,00 | 53,82K |
| 2026-07-02 | ILA 4.137,00 | +0,36 % | ILA 4.089,00 | ILA 4.148,00 | ILA 4.076,00 | 31,95K |
| 2026-07-01 | ILA 4.122,00 | +2,97 % | ILA 4.003,00 | ILA 4.229,00 | ILA 3.995,00 | 77,88K |
| 2026-06-30 | ILA 4.003,00 | -2,03 % | ILA 4.086,00 | ILA 4.161,00 | ILA 3.944,00 | 61,33K |
| 2026-06-29 | ILA 4.086,00 | +5,09 % | ILA 3.889,00 | ILA 4.167,00 | ILA 3.889,00 | 94,33K |
| 2026-06-26 | ILA 3.888,00 | 0,00 % | ILA 3.888,00 | ILA 3.888,00 | ILA 3.888,00 | 0 |
| 2026-06-25 | ILA 3.888,00 | -1,57 % | ILA 3.950,00 | ILA 3.959,00 | ILA 3.856,00 | 44,86K |
| 2026-06-24 | ILA 3.950,00 | +3,48 % | ILA 3.817,00 | ILA 4.000,00 | ILA 3.778,00 | 65,96K |
| 2026-06-23 | ILA 3.817,00 | -2,03 % | ILA 3.896,00 | ILA 3.920,00 | ILA 3.788,00 | 50,20K |
| 2026-06-22 | ILA 3.896,00 | -3,56 % | ILA 4.040,00 | ILA 4.075,00 | ILA 3.886,00 | 53,08K |
| 2026-06-19 | ILA 4.040,00 | -1,00 % | ILA 4.081,00 | ILA 4.129,00 | ILA 3.966,00 | 34,12K |
| 2026-06-18 | ILA 4.081,00 | -0,17 % | ILA 4.088,00 | ILA 4.148,00 | ILA 4.006,00 | 42,44K |
| 2026-06-17 | ILA 4.088,00 | +0,12 % | ILA 4.083,00 | ILA 4.162,00 | ILA 3.921,00 | 43,91K |
| 2026-06-16 | ILA 4.083,00 | -0,15 % | ILA 4.089,00 | ILA 4.162,00 | ILA 3.982,00 | 40,00K |
| 2026-06-15 | ILA 4.089,00 | -4,35 % | ILA 4.328,00 | ILA 4.356,00 | ILA 3.981,00 | 49,08K |
| 2026-06-12 | ILA 4.275,00 | +7,28 % | ILA 4.015,00 | ILA 4.304,00 | ILA 4.015,00 | 34,08K |
| 2026-06-11 | ILA 3.985,00 | +3,53 % | ILA 3.736,00 | ILA 4.034,00 | ILA 3.736,00 | 36,51K |
| 2026-06-10 | ILA 3.849,00 | -2,14 % | ILA 3.933,00 | ILA 3.987,00 | ILA 3.849,00 | 47,66K |
| 2026-06-09 | ILA 3.933,00 | -3,53 % | ILA 4.077,00 | ILA 4.079,00 | ILA 3.917,00 | 34,63K |
| 2026-06-08 | ILA 4.077,00 | -0,32 % | ILA 4.029,00 | ILA 4.115,00 | ILA 3.867,00 | 44,87K |
| 2026-06-05 | ILA 4.090,00 | +4,93 % | ILA 3.898,00 | ILA 4.099,00 | ILA 3.807,00 | 42,95K |
| 2026-06-04 | ILA 3.898,00 | -5,00 % | ILA 4.103,00 | ILA 4.106,00 | ILA 3.843,00 | 66,21K |
| 2026-06-03 | ILA 4.103,00 | +2,55 % | ILA 4.001,00 | ILA 4.144,00 | ILA 3.855,00 | 38,19K |
| 2026-06-02 | ILA 4.001,00 | 0,00 % | ILA 4.001,00 | ILA 4.169,00 | ILA 3.855,00 | 179,96K |
| 2026-06-01 | ILA 4.001,00 | -3,80 % | ILA 4.159,00 | ILA 4.159,00 | ILA 3.930,00 | 74,07K |
| 2026-05-29 | ILA 4.159,00 | +1,94 % | ILA 4.098,00 | ILA 4.195,00 | ILA 4.054,00 | 46,70K |
| 2026-05-28 | ILA 4.080,00 | -3,23 % | ILA 4.089,00 | ILA 4.216,00 | ILA 4.010,00 | 189,42K |