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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 484,20 | 0,00 % | ILA 484,20 | ILA 484,20 | ILA 484,20 | 11,73K |
| 2026-09-29 | ILA 484,20 | -1,28 % | ILA 490,50 | ILA 490,50 | ILA 482,00 | 275 |
| 2026-09-28 | ILA 490,50 | -0,12 % | ILA 491,10 | ILA 491,50 | ILA 481,00 | 3,70K |
| 2026-09-25 | ILA 491,10 | 0,00 % | ILA 491,10 | ILA 491,10 | ILA 491,10 | 0 |
| 2026-09-24 | ILA 491,10 | -0,22 % | ILA 492,20 | ILA 498,50 | ILA 482,00 | 4,88K |
| 2026-09-23 | ILA 492,20 | -2,05 % | ILA 502,50 | ILA 502,60 | ILA 483,10 | 7,78K |
| 2026-09-22 | ILA 502,50 | -5,28 % | ILA 530,00 | ILA 530,00 | ILA 500,00 | 41,85K |
| 2026-09-21 | ILA 530,50 | 0,00 % | ILA 530,50 | ILA 530,50 | ILA 530,50 | 0 |
| 2026-09-18 | ILA 530,50 | 0,00 % | ILA 530,50 | ILA 530,50 | ILA 530,50 | 0 |
| 2026-09-17 | ILA 530,50 | -4,05 % | ILA 552,90 | ILA 552,90 | ILA 529,50 | 15,91K |
| 2026-09-16 | ILA 552,90 | +1,77 % | ILA 543,30 | ILA 554,00 | ILA 550,00 | 932 |
| 2026-09-15 | ILA 543,30 | -0,20 % | ILA 544,40 | ILA 545,00 | ILA 530,40 | 1,31K |
| 2026-09-14 | ILA 544,40 | -0,26 % | ILA 545,80 | ILA 558,20 | ILA 529,00 | 1,86K |
| 2026-09-11 | ILA 545,80 | 0,00 % | ILA 545,80 | ILA 545,80 | ILA 545,80 | 0 |
| 2026-09-10 | ILA 545,80 | -0,84 % | ILA 550,40 | ILA 549,40 | ILA 539,10 | 1,16K |
| 2026-09-09 | ILA 550,40 | +0,35 % | ILA 548,50 | ILA 559,90 | ILA 543,80 | 799 |
| 2026-09-08 | ILA 548,50 | -2,12 % | ILA 560,40 | ILA 549,00 | ILA 547,30 | 968 |
| 2026-09-07 | ILA 560,40 | 0,00 % | ILA 560,40 | ILA 560,40 | ILA 560,40 | 214 |
| 2026-09-04 | ILA 560,40 | +1,26 % | ILA 553,40 | ILA 563,00 | ILA 556,00 | 1,22K |
| 2026-09-03 | ILA 553,40 | -1,50 % | ILA 561,80 | ILA 566,90 | ILA 548,90 | 1,35K |
| 2026-09-02 | ILA 561,80 | +2,37 % | ILA 548,80 | ILA 563,20 | ILA 548,80 | 4,73K |
| 2026-09-01 | ILA 548,80 | +2,01 % | ILA 538,00 | ILA 579,50 | ILA 537,90 | 18,17K |
| 2026-08-31 | ILA 538,00 | -0,02 % | ILA 538,10 | ILA 538,10 | ILA 538,00 | 447 |
| 2026-08-28 | ILA 538,10 | +1,97 % | ILA 527,70 | ILA 560,00 | ILA 534,00 | 753 |
| 2026-08-27 | ILA 527,70 | +0,50 % | ILA 544,00 | ILA 544,00 | ILA 525,10 | 7,30K |
| 2026-08-26 | ILA 525,10 | -3,63 % | ILA 544,90 | ILA 544,90 | ILA 525,00 | 378 |
| 2026-08-25 | ILA 544,90 | -0,02 % | ILA 545,00 | ILA 544,90 | ILA 544,90 | 927 |
| 2026-08-24 | ILA 545,00 | +0,06 % | ILA 544,70 | ILA 545,00 | ILA 545,00 | 962 |
| 2026-08-21 | ILA 544,70 | 0,00 % | ILA 544,70 | ILA 544,70 | ILA 544,70 | 116 |
| 2026-08-20 | ILA 544,70 | +0,52 % | ILA 541,90 | ILA 553,30 | ILA 522,20 | 1,17K |
| 2026-08-19 | ILA 541,90 | -2,04 % | ILA 553,20 | ILA 553,20 | ILA 528,00 | 6,88K |
| 2026-08-18 | ILA 553,20 | 0,00 % | ILA 553,20 | ILA 553,20 | ILA 553,20 | 407 |
| 2026-08-17 | ILA 553,20 | +1,17 % | ILA 546,80 | ILA 553,20 | ILA 546,80 | 361 |
| 2026-08-14 | ILA 546,80 | -0,85 % | ILA 551,50 | ILA 559,90 | ILA 541,10 | 6,51K |
| 2026-08-13 | ILA 551,50 | +0,46 % | ILA 549,00 | ILA 551,50 | ILA 549,00 | 457 |
| 2026-08-12 | ILA 549,00 | +1,22 % | ILA 542,40 | ILA 549,00 | ILA 542,40 | 619 |
| 2026-08-11 | ILA 542,40 | +0,39 % | ILA 540,30 | ILA 542,90 | ILA 537,10 | 1,22K |
| 2026-08-10 | ILA 540,30 | -1,91 % | ILA 550,80 | ILA 550,40 | ILA 540,00 | 5,32K |
| 2026-08-07 | ILA 550,80 | +0,05 % | ILA 550,50 | ILA 551,00 | ILA 550,50 | 2,40K |
| 2026-08-06 | ILA 550,50 | -2,64 % | ILA 555,00 | ILA 569,90 | ILA 550,50 | 23,20K |
| 2026-08-05 | ILA 565,40 | -1,81 % | ILA 575,80 | ILA 571,80 | ILA 563,90 | 968 |
| 2026-08-04 | ILA 575,80 | -1,62 % | ILA 585,30 | ILA 585,30 | ILA 573,40 | 1,34K |
| 2026-08-03 | ILA 585,30 | -1,45 % | ILA 593,90 | ILA 593,90 | ILA 581,20 | 3,04K |
| 2026-07-31 | ILA 593,90 | +2,40 % | ILA 580,00 | ILA 609,00 | ILA 580,00 | 505 |
| 2026-07-30 | ILA 580,00 | +1,20 % | ILA 573,10 | ILA 580,00 | ILA 573,10 | 7,38K |
| 2026-07-29 | ILA 573,10 | +0,60 % | ILA 569,70 | ILA 582,10 | ILA 561,70 | 3,32K |
| 2026-07-28 | ILA 569,70 | -0,14 % | ILA 570,50 | ILA 580,80 | ILA 559,10 | 4,36K |
| 2026-07-27 | ILA 570,50 | +0,26 % | ILA 569,00 | ILA 577,20 | ILA 558,80 | 2,20K |
| 2026-07-24 | ILA 569,00 | -1,83 % | ILA 579,60 | ILA 569,00 | ILA 568,50 | 658 |
| 2026-07-22 | ILA 579,60 | -0,24 % | ILA 581,00 | ILA 581,00 | ILA 539,40 | 3,58K |
| 2026-07-21 | ILA 581,00 | -0,84 % | ILA 585,90 | ILA 585,90 | ILA 580,00 | 496 |
| 2026-07-20 | ILA 585,90 | -2,38 % | ILA 600,20 | ILA 600,20 | ILA 580,00 | 248 |
| 2026-07-17 | ILA 600,20 | -0,07 % | ILA 600,60 | ILA 600,60 | ILA 600,00 | 216 |
| 2026-07-16 | ILA 600,60 | -1,56 % | ILA 610,10 | ILA 610,10 | ILA 600,00 | 4,10K |
| 2026-07-15 | ILA 610,10 | -0,18 % | ILA 611,20 | ILA 611,20 | ILA 602,80 | 7,86K |
| 2026-07-14 | ILA 611,20 | 0,00 % | ILA 611,20 | ILA 611,20 | ILA 611,20 | 213 |
| 2026-07-13 | ILA 611,20 | +0,53 % | ILA 580,00 | ILA 612,00 | ILA 580,00 | 294 |
| 2026-07-10 | ILA 608,00 | +0,38 % | ILA 605,70 | ILA 608,00 | ILA 607,90 | 1,85K |
| 2026-07-09 | ILA 605,70 | +0,18 % | ILA 604,60 | ILA 614,70 | ILA 600,00 | 3,40K |
| 2026-07-08 | ILA 604,60 | -2,63 % | ILA 622,00 | ILA 622,00 | ILA 597,50 | 1,59K |
| 2026-07-07 | ILA 620,90 | +2,44 % | ILA 600,00 | ILA 621,90 | ILA 600,00 | 2,29K |
| 2026-07-06 | ILA 606,10 | -0,39 % | ILA 608,50 | ILA 621,90 | ILA 600,00 | 6,97K |
| 2026-07-03 | ILA 608,50 | +2,49 % | ILA 593,70 | ILA 618,50 | ILA 605,40 | 732 |
| 2026-07-02 | ILA 593,70 | +2,34 % | ILA 580,10 | ILA 603,00 | ILA 580,10 | 1,12K |
| 2026-07-01 | ILA 580,10 | +1,79 % | ILA 569,90 | ILA 581,40 | ILA 569,90 | 3,53K |
| 2026-06-30 | ILA 569,90 | +0,19 % | ILA 568,80 | ILA 570,60 | ILA 562,20 | 240,71K |
| 2026-06-29 | ILA 568,80 | +0,05 % | ILA 566,20 | ILA 597,40 | ILA 566,20 | 289,30K |
| 2026-06-26 | ILA 568,50 | 0,00 % | ILA 568,50 | ILA 568,50 | ILA 568,50 | 0 |
| 2026-06-25 | ILA 568,50 | +0,30 % | ILA 558,00 | ILA 570,00 | ILA 558,00 | 1,26K |
| 2026-06-24 | ILA 566,80 | -0,72 % | ILA 570,90 | ILA 570,90 | ILA 563,00 | 396 |
| 2026-06-23 | ILA 570,90 | -2,81 % | ILA 587,40 | ILA 587,40 | ILA 566,50 | 1,91K |
| 2026-06-22 | ILA 587,40 | -1,31 % | ILA 595,20 | ILA 595,20 | ILA 583,20 | 3,97K |
| 2026-06-19 | ILA 595,20 | +2,67 % | ILA 579,70 | ILA 684,00 | ILA 684,00 | 52 |
| 2026-06-18 | ILA 579,70 | +1,31 % | ILA 572,20 | ILA 583,00 | ILA 572,20 | 4,23K |
| 2026-06-17 | ILA 572,20 | +1,27 % | ILA 565,00 | ILA 576,90 | ILA 565,00 | 5,95K |
| 2026-06-16 | ILA 565,00 | -0,81 % | ILA 569,60 | ILA 569,60 | ILA 565,00 | 267,43K |
| 2026-06-15 | ILA 569,60 | +0,55 % | ILA 566,50 | ILA 570,60 | ILA 566,50 | 964 |
| 2026-06-12 | ILA 566,50 | +0,27 % | ILA 565,00 | ILA 571,30 | ILA 566,10 | 185 |
| 2026-06-11 | ILA 565,00 | +0,16 % | ILA 564,10 | ILA 574,80 | ILA 564,10 | 7,95K |
| 2026-06-10 | ILA 564,10 | -1,83 % | ILA 574,60 | ILA 574,60 | ILA 564,00 | 791 |
| 2026-06-09 | ILA 574,60 | +1,57 % | ILA 573,00 | ILA 576,60 | ILA 564,00 | 6,54K |
| 2026-06-08 | ILA 565,70 | -1,27 % | ILA 573,00 | ILA 565,00 | ILA 565,00 | 320 |
| 2026-06-05 | ILA 573,00 | +1,25 % | ILA 565,90 | ILA 574,90 | ILA 565,40 | 2,60K |
| 2026-06-04 | ILA 565,90 | +1,42 % | ILA 575,00 | ILA 575,00 | ILA 560,80 | 1,22K |
| 2026-06-03 | ILA 558,00 | -0,87 % | ILA 562,90 | ILA 562,60 | ILA 555,00 | 4,32K |
| 2026-06-02 | ILA 562,90 | +0,04 % | ILA 562,70 | ILA 564,10 | ILA 555,20 | 3,18K |
| 2026-06-01 | ILA 562,70 | -2,26 % | ILA 575,70 | ILA 575,70 | ILA 562,00 | 335 |
| 2026-05-29 | ILA 575,70 | -0,02 % | ILA 575,80 | ILA 575,80 | ILA 575,00 | 1,65K |
| 2026-05-28 | ILA 575,80 | -0,93 % | ILA 581,20 | ILA 581,20 | ILA 570,00 | 604 |
| 2026-05-27 | ILA 581,20 | -1,91 % | ILA 592,50 | ILA 592,50 | ILA 581,00 | 543 |