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 301,30 | -0,46 % | ILA 302,70 | ILA 302,70 | ILA 293,10 | 1,75K |
| 2026-09-30 | ILA 302,70 | +0,23 % | ILA 302,00 | ILA 304,00 | ILA 301,20 | 1,27K |
| 2026-09-29 | ILA 302,00 | +0,47 % | ILA 300,60 | ILA 304,10 | ILA 300,60 | 2,63K |
| 2026-09-28 | ILA 300,60 | -0,56 % | ILA 302,30 | ILA 302,00 | ILA 300,20 | 1,66K |
| 2026-09-25 | ILA 302,30 | 0,00 % | ILA 302,30 | ILA 302,30 | ILA 302,30 | 0 |
| 2026-09-24 | ILA 302,30 | +0,37 % | ILA 335,00 | ILA 335,00 | ILA 301,10 | 2,96K |
| 2026-09-23 | ILA 301,20 | +1,24 % | ILA 298,70 | ILA 306,00 | ILA 294,70 | 26,53K |
| 2026-09-22 | ILA 297,50 | -0,47 % | ILA 298,90 | ILA 306,70 | ILA 295,00 | 51,11K |
| 2026-09-21 | ILA 298,90 | 0,00 % | ILA 298,90 | ILA 298,90 | ILA 298,90 | 0 |
| 2026-09-18 | ILA 298,90 | 0,00 % | ILA 298,90 | ILA 298,90 | ILA 298,90 | 0 |
| 2026-09-17 | ILA 298,90 | -1,48 % | ILA 295,00 | ILA 304,00 | ILA 295,00 | 14,75K |
| 2026-09-16 | ILA 303,40 | -1,30 % | ILA 307,40 | ILA 307,40 | ILA 300,00 | 7,60K |
| 2026-09-15 | ILA 307,40 | -0,03 % | ILA 307,50 | ILA 307,50 | ILA 307,20 | 199 |
| 2026-09-14 | ILA 307,50 | -0,45 % | ILA 308,90 | ILA 308,90 | ILA 306,00 | 2,68K |
| 2026-09-11 | ILA 308,90 | 0,00 % | ILA 308,90 | ILA 308,90 | ILA 308,90 | 0 |
| 2026-09-10 | ILA 308,90 | -2,15 % | ILA 315,70 | ILA 313,90 | ILA 308,50 | 22,01K |
| 2026-09-09 | ILA 315,70 | -1,34 % | ILA 320,00 | ILA 320,10 | ILA 313,90 | 13,98K |
| 2026-09-08 | ILA 320,00 | +1,59 % | ILA 335,00 | ILA 335,00 | ILA 313,00 | 2,25K |
| 2026-09-07 | ILA 315,00 | +0,03 % | ILA 314,90 | ILA 315,00 | ILA 314,90 | 7,03K |
| 2026-09-04 | ILA 314,90 | +0,03 % | ILA 302,10 | ILA 315,00 | ILA 302,10 | 29,61K |
| 2026-09-03 | ILA 314,80 | -0,76 % | ILA 305,00 | ILA 315,30 | ILA 305,00 | 8,27K |
| 2026-09-02 | ILA 317,20 | +1,50 % | ILA 312,50 | ILA 324,80 | ILA 308,60 | 35,53K |
| 2026-09-01 | ILA 312,50 | +1,92 % | ILA 301,00 | ILA 320,00 | ILA 301,00 | 138,81K |
| 2026-08-31 | ILA 306,60 | +0,43 % | ILA 305,30 | ILA 308,60 | ILA 304,90 | 7,41K |
| 2026-08-28 | ILA 305,30 | -0,26 % | ILA 306,10 | ILA 306,10 | ILA 296,70 | 53,45K |
| 2026-08-27 | ILA 306,10 | +0,23 % | ILA 305,40 | ILA 307,40 | ILA 305,00 | 1,08K |
| 2026-08-26 | ILA 305,40 | +0,13 % | ILA 316,10 | ILA 316,10 | ILA 305,00 | 2,80K |
| 2026-08-25 | ILA 305,00 | -1,07 % | ILA 311,00 | ILA 311,00 | ILA 304,40 | 4,63K |
| 2026-08-24 | ILA 308,30 | -1,15 % | ILA 311,90 | ILA 314,40 | ILA 307,00 | 1,04K |
| 2026-08-21 | ILA 311,90 | 0,00 % | ILA 311,90 | ILA 311,90 | ILA 311,90 | 4,21K |
| 2026-08-20 | ILA 311,90 | +0,87 % | ILA 316,10 | ILA 316,10 | ILA 309,00 | 1,43K |
| 2026-08-19 | ILA 309,20 | +1,48 % | ILA 304,70 | ILA 316,10 | ILA 305,00 | 6,99K |
| 2026-08-18 | ILA 304,70 | -2,43 % | ILA 308,00 | ILA 311,90 | ILA 300,10 | 33,26K |
| 2026-08-17 | ILA 312,30 | -1,20 % | ILA 345,00 | ILA 345,00 | ILA 310,00 | 938 |
| 2026-08-14 | ILA 316,10 | -0,94 % | ILA 319,10 | ILA 322,90 | ILA 311,40 | 24,60K |
| 2026-08-13 | ILA 319,10 | +0,79 % | ILA 316,60 | ILA 319,70 | ILA 316,60 | 980 |
| 2026-08-12 | ILA 316,60 | -0,19 % | ILA 317,20 | ILA 326,00 | ILA 314,90 | 23,51K |
| 2026-08-11 | ILA 317,20 | -1,64 % | ILA 322,50 | ILA 322,50 | ILA 315,00 | 8,48K |
| 2026-08-10 | ILA 322,50 | +0,78 % | ILA 320,00 | ILA 330,00 | ILA 320,00 | 31,28K |
| 2026-08-07 | ILA 320,00 | -0,03 % | ILA 320,10 | ILA 325,00 | ILA 318,50 | 12,95K |
| 2026-08-06 | ILA 320,10 | +0,72 % | ILA 310,00 | ILA 321,80 | ILA 310,00 | 85,58K |
| 2026-08-05 | ILA 317,80 | +4,54 % | ILA 304,00 | ILA 333,00 | ILA 304,00 | 118,66K |
| 2026-08-04 | ILA 304,00 | -0,98 % | ILA 307,00 | ILA 307,00 | ILA 303,30 | 8,43K |
| 2026-08-03 | ILA 307,00 | -1,48 % | ILA 311,60 | ILA 311,60 | ILA 304,00 | 2,37K |
| 2026-07-31 | ILA 311,60 | +0,45 % | ILA 310,20 | ILA 313,80 | ILA 313,80 | 233 |
| 2026-07-30 | ILA 310,20 | -1,21 % | ILA 314,00 | ILA 317,80 | ILA 300,00 | 103,08K |
| 2026-07-29 | ILA 314,00 | -1,63 % | ILA 319,20 | ILA 319,20 | ILA 307,00 | 2,89K |
| 2026-07-28 | ILA 319,20 | -1,18 % | ILA 323,00 | ILA 322,90 | ILA 302,10 | 11,96K |
| 2026-07-27 | ILA 323,00 | +0,03 % | ILA 325,20 | ILA 325,20 | ILA 322,90 | 4,23K |
| 2026-07-24 | ILA 322,90 | +1,51 % | ILA 318,10 | ILA 328,10 | ILA 318,00 | 30,76K |
| 2026-07-22 | ILA 318,10 | -1,06 % | ILA 321,50 | ILA 323,90 | ILA 300,00 | 4,75K |
| 2026-07-21 | ILA 321,50 | -0,92 % | ILA 324,50 | ILA 325,50 | ILA 318,00 | 5,60K |
| 2026-07-20 | ILA 324,50 | -3,74 % | ILA 337,10 | ILA 341,10 | ILA 320,20 | 25,99K |
| 2026-07-17 | ILA 337,10 | -1,43 % | ILA 342,00 | ILA 342,90 | ILA 328,20 | 18,39K |
| 2026-07-16 | ILA 342,00 | +1,60 % | ILA 343,90 | ILA 353,00 | ILA 319,00 | 9,90K |
| 2026-07-15 | ILA 336,60 | +0,78 % | ILA 334,00 | ILA 343,90 | ILA 303,90 | 11,98K |
| 2026-07-14 | ILA 334,00 | +2,49 % | ILA 343,90 | ILA 343,90 | ILA 343,90 | 267 |
| 2026-07-13 | ILA 325,90 | -0,24 % | ILA 326,70 | ILA 326,70 | ILA 310,40 | 7,25K |
| 2026-07-10 | ILA 326,70 | -2,13 % | ILA 343,90 | ILA 343,90 | ILA 323,00 | 5,19K |
| 2026-07-09 | ILA 333,80 | -1,39 % | ILA 338,50 | ILA 336,20 | ILA 331,00 | 7,84K |
| 2026-07-08 | ILA 338,50 | -0,38 % | ILA 339,80 | ILA 343,80 | ILA 335,80 | 2,80K |
| 2026-07-07 | ILA 339,80 | -1,05 % | ILA 343,40 | ILA 343,40 | ILA 339,80 | 3,68K |
| 2026-07-06 | ILA 343,40 | -0,03 % | ILA 343,50 | ILA 343,50 | ILA 343,40 | 2,28K |
| 2026-07-03 | ILA 343,50 | +0,12 % | ILA 343,10 | ILA 343,90 | ILA 343,10 | 307 |
| 2026-07-02 | ILA 343,10 | +1,03 % | ILA 339,60 | ILA 345,20 | ILA 338,00 | 1,11K |
| 2026-07-01 | ILA 339,60 | -0,18 % | ILA 340,20 | ILA 340,20 | ILA 337,10 | 21,19K |
| 2026-06-30 | ILA 340,20 | +2,53 % | ILA 340,00 | ILA 340,80 | ILA 336,00 | 3,18K |
| 2026-06-29 | ILA 331,80 | +3,27 % | ILA 319,80 | ILA 339,70 | ILA 316,10 | 91,66K |
| 2026-06-26 | ILA 321,30 | 0,00 % | ILA 321,30 | ILA 321,30 | ILA 321,30 | 0 |
| 2026-06-25 | ILA 321,30 | -1,20 % | ILA 325,20 | ILA 328,00 | ILA 299,20 | 7,93K |
| 2026-06-24 | ILA 325,20 | -0,40 % | ILA 326,50 | ILA 339,00 | ILA 300,40 | 41,75K |
| 2026-06-23 | ILA 326,50 | -2,42 % | ILA 334,60 | ILA 334,00 | ILA 281,00 | 6,40K |
| 2026-06-22 | ILA 334,60 | -1,93 % | ILA 341,20 | ILA 341,20 | ILA 330,80 | 8,02K |
| 2026-06-19 | ILA 341,20 | +0,32 % | ILA 354,00 | ILA 354,00 | ILA 354,00 | 45 |
| 2026-06-18 | ILA 340,10 | +0,27 % | ILA 354,00 | ILA 354,00 | ILA 333,30 | 1,82K |
| 2026-06-17 | ILA 339,20 | -1,80 % | ILA 351,00 | ILA 351,00 | ILA 333,20 | 5,85K |
| 2026-06-16 | ILA 345,40 | -0,60 % | ILA 347,50 | ILA 347,50 | ILA 341,80 | 4,08K |
| 2026-06-15 | ILA 347,50 | +0,26 % | ILA 346,60 | ILA 348,00 | ILA 346,60 | 1,43K |
| 2026-06-12 | ILA 346,60 | +2,57 % | ILA 337,90 | ILA 355,10 | ILA 337,90 | 10,42K |
| 2026-06-11 | ILA 337,90 | +0,45 % | ILA 336,40 | ILA 339,00 | ILA 335,00 | 9,59K |
| 2026-06-10 | ILA 336,40 | -0,50 % | ILA 338,10 | ILA 335,00 | ILA 335,00 | 309 |
| 2026-06-09 | ILA 338,10 | -2,40 % | ILA 346,40 | ILA 341,80 | ILA 335,30 | 20,82K |
| 2026-06-08 | ILA 346,40 | -1,42 % | ILA 351,40 | ILA 348,50 | ILA 341,30 | 4,67K |
| 2026-06-05 | ILA 351,40 | +1,62 % | ILA 345,80 | ILA 353,00 | ILA 345,80 | 2,92K |
| 2026-06-04 | ILA 345,80 | +0,14 % | ILA 345,30 | ILA 349,10 | ILA 340,80 | 2,47K |
| 2026-06-03 | ILA 345,30 | -1,90 % | ILA 352,00 | ILA 348,60 | ILA 344,90 | 13,14K |
| 2026-06-02 | ILA 352,00 | -0,28 % | ILA 353,00 | ILA 353,00 | ILA 341,20 | 4,05K |
| 2026-06-01 | ILA 353,00 | -3,37 % | ILA 365,30 | ILA 360,50 | ILA 345,60 | 33,56K |
| 2026-05-29 | ILA 365,30 | +16,60 % | ILA 400,00 | ILA 415,00 | ILA 365,00 | 204,15K |
| 2026-05-28 | ILA 313,30 | -2,00 % | ILA 319,70 | ILA 316,20 | ILA 309,80 | 9,26K |