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 865,00 | -3,06 % | ILA 892,30 | ILA 892,30 | ILA 800,00 | 46,46K |
| 2026-09-29 | ILA 892,30 | +2,56 % | ILA 870,00 | ILA 895,00 | ILA 886,00 | 459 |
| 2026-09-28 | ILA 870,00 | +2,14 % | ILA 851,80 | ILA 870,10 | ILA 870,00 | 21,78K |
| 2026-09-25 | ILA 851,80 | 0,00 % | ILA 851,80 | ILA 851,80 | ILA 851,80 | 0 |
| 2026-09-24 | ILA 851,80 | -5,22 % | ILA 875,00 | ILA 887,00 | ILA 839,90 | 33,56K |
| 2026-09-23 | ILA 898,70 | +0,36 % | ILA 899,10 | ILA 925,00 | ILA 899,10 | 25 |
| 2026-09-22 | ILA 895,50 | +0,10 % | ILA 929,80 | ILA 929,90 | ILA 895,00 | 7,00K |
| 2026-09-21 | ILA 894,60 | 0,00 % | ILA 894,60 | ILA 894,60 | ILA 894,60 | 0 |
| 2026-09-18 | ILA 894,60 | 0,00 % | ILA 894,60 | ILA 894,60 | ILA 894,60 | 0 |
| 2026-09-17 | ILA 894,60 | +0,17 % | ILA 893,10 | ILA 898,90 | ILA 898,90 | 56 |
| 2026-09-16 | ILA 893,10 | -0,16 % | ILA 894,50 | ILA 895,00 | ILA 890,00 | 264 |
| 2026-09-15 | ILA 894,50 | +0,37 % | ILA 891,20 | ILA 895,00 | ILA 891,20 | 11,81K |
| 2026-09-14 | ILA 891,20 | -0,98 % | ILA 900,00 | ILA 900,00 | ILA 890,00 | 448 |
| 2026-09-11 | ILA 900,00 | 0,00 % | ILA 900,00 | ILA 900,00 | ILA 900,00 | 0 |
| 2026-09-10 | ILA 900,00 | -1,53 % | ILA 914,00 | ILA 900,00 | ILA 899,00 | 12,02K |
| 2026-09-09 | ILA 914,00 | +0,96 % | ILA 905,30 | ILA 920,00 | ILA 905,00 | 13,52K |
| 2026-09-08 | ILA 905,30 | +1,29 % | ILA 893,80 | ILA 936,60 | ILA 889,00 | 16,30K |
| 2026-09-07 | ILA 893,80 | -1,16 % | ILA 904,30 | ILA 909,00 | ILA 890,00 | 1,46K |
| 2026-09-04 | ILA 904,30 | -0,11 % | ILA 905,30 | ILA 913,80 | ILA 876,20 | 80 |
| 2026-09-03 | ILA 905,30 | +1,11 % | ILA 895,40 | ILA 905,90 | ILA 895,40 | 2,79K |
| 2026-09-02 | ILA 895,40 | -2,56 % | ILA 918,90 | ILA 918,90 | ILA 890,00 | 12,24K |
| 2026-09-01 | ILA 918,90 | +0,10 % | ILA 918,00 | ILA 920,00 | ILA 920,00 | 104 |
| 2026-08-31 | ILA 918,00 | +0,12 % | ILA 916,90 | ILA 941,20 | ILA 914,60 | 2,51K |
| 2026-08-28 | ILA 916,90 | +0,66 % | ILA 910,90 | ILA 921,00 | ILA 910,00 | 133 |
| 2026-08-27 | ILA 910,90 | -1,68 % | ILA 926,50 | ILA 926,50 | ILA 900,00 | 7,68K |
| 2026-08-26 | ILA 926,50 | -0,50 % | ILA 931,20 | ILA 999,00 | ILA 902,00 | 8,01K |
| 2026-08-25 | ILA 931,20 | -6,02 % | ILA 990,90 | ILA 975,00 | ILA 930,00 | 21,30K |
| 2026-08-24 | ILA 990,90 | +1,58 % | ILA 975,50 | ILA 1.000,00 | ILA 990,90 | 476 |
| 2026-08-21 | ILA 975,50 | +0,01 % | ILA 975,40 | ILA 979,00 | ILA 979,00 | 4 |
| 2026-08-20 | ILA 975,40 | -0,44 % | ILA 979,70 | ILA 975,10 | ILA 975,10 | 185 |
| 2026-08-19 | ILA 979,70 | +1,10 % | ILA 969,00 | ILA 979,80 | ILA 969,00 | 263 |
| 2026-08-18 | ILA 969,00 | +0,11 % | ILA 967,90 | ILA 974,70 | ILA 967,90 | 680 |
| 2026-08-17 | ILA 967,90 | +0,17 % | ILA 1.027,00 | ILA 1.027,00 | ILA 937,30 | 4,64K |
| 2026-08-14 | ILA 966,30 | -0,50 % | ILA 971,20 | ILA 971,20 | ILA 935,10 | 208 |
| 2026-08-13 | ILA 971,20 | +0,22 % | ILA 969,10 | ILA 1.000,00 | ILA 967,00 | 1,80K |
| 2026-08-12 | ILA 969,10 | -1,94 % | ILA 1.044,00 | ILA 1.044,00 | ILA 945,10 | 4,17K |
| 2026-08-11 | ILA 988,30 | +0,30 % | ILA 985,30 | ILA 1.035,00 | ILA 970,80 | 27,58K |
| 2026-08-10 | ILA 985,30 | +1,00 % | ILA 975,50 | ILA 1.019,00 | ILA 975,30 | 1,17K |
| 2026-08-07 | ILA 975,50 | +0,59 % | ILA 969,80 | ILA 1.025,00 | ILA 969,80 | 637 |
| 2026-08-06 | ILA 969,80 | -3,98 % | ILA 1.010,00 | ILA 1.039,00 | ILA 818,10 | 8,52K |
| 2026-08-05 | ILA 1.010,00 | -1,56 % | ILA 1.026,00 | ILA 1.044,00 | ILA 1.008,00 | 1,02K |
| 2026-08-04 | ILA 1.026,00 | +2,29 % | ILA 1.044,00 | ILA 1.044,00 | ILA 1.019,00 | 304 |
| 2026-08-03 | ILA 1.003,00 | +0,20 % | ILA 1.046,00 | ILA 1.046,00 | ILA 1.046,00 | 9 |
| 2026-07-31 | ILA 1.001,00 | +2,28 % | ILA 1.024,00 | ILA 1.024,00 | ILA 979,90 | 117 |
| 2026-07-30 | ILA 978,70 | -0,21 % | ILA 980,80 | ILA 1.024,00 | ILA 972,60 | 19,63K |
| 2026-07-29 | ILA 980,80 | -0,29 % | ILA 983,70 | ILA 990,00 | ILA 972,70 | 1,38K |
| 2026-07-28 | ILA 983,70 | -1,83 % | ILA 1.048,00 | ILA 1.048,00 | ILA 950,00 | 838 |
| 2026-07-27 | ILA 1.002,00 | -0,20 % | ILA 1.048,00 | ILA 1.048,00 | ILA 1.000,00 | 351 |
| 2026-07-24 | ILA 1.004,00 | -1,86 % | ILA 1.038,00 | ILA 1.038,00 | ILA 1.003,00 | 3,10K |
| 2026-07-22 | ILA 1.023,00 | +1,89 % | ILA 1.035,00 | ILA 1.036,00 | ILA 1.003,00 | 23,19K |
| 2026-07-21 | ILA 1.004,00 | +1,58 % | ILA 988,40 | ILA 1.020,00 | ILA 1.020,00 | 100 |
| 2026-07-20 | ILA 988,40 | -0,03 % | ILA 988,70 | ILA 988,70 | ILA 988,40 | 179 |
| 2026-07-17 | ILA 988,70 | -1,13 % | ILA 1.047,00 | ILA 1.047,00 | ILA 968,60 | 4,84K |
| 2026-07-16 | ILA 1.000,00 | -1,28 % | ILA 1.013,00 | ILA 1.013,00 | ILA 1.000,00 | 411 |
| 2026-07-15 | ILA 1.013,00 | -0,69 % | ILA 1.020,00 | ILA 1.048,00 | ILA 1.004,00 | 3,83K |
| 2026-07-14 | ILA 1.020,00 | +2,46 % | ILA 995,50 | ILA 1.046,00 | ILA 995,50 | 2,64K |
| 2026-07-13 | ILA 995,50 | +0,14 % | ILA 986,60 | ILA 1.000,00 | ILA 986,60 | 906 |
| 2026-07-10 | ILA 994,10 | -0,59 % | ILA 1.000,00 | ILA 1.000,00 | ILA 994,00 | 1,79K |
| 2026-07-09 | ILA 1.000,00 | +5,21 % | ILA 950,50 | ILA 1.048,00 | ILA 955,30 | 22,32K |
| 2026-07-08 | ILA 950,50 | -3,60 % | ILA 998,90 | ILA 998,90 | ILA 945,90 | 11,87K |
| 2026-07-07 | ILA 986,00 | +1,75 % | ILA 969,00 | ILA 986,00 | ILA 969,00 | 926 |
| 2026-07-06 | ILA 969,00 | +1,50 % | ILA 954,70 | ILA 969,00 | ILA 950,00 | 8,55K |
| 2026-07-03 | ILA 954,70 | +0,44 % | ILA 950,50 | ILA 991,00 | ILA 950,00 | 711 |
| 2026-07-02 | ILA 950,50 | -2,80 % | ILA 977,90 | ILA 977,90 | ILA 949,60 | 17,92K |
| 2026-07-01 | ILA 977,90 | -2,00 % | ILA 997,90 | ILA 997,90 | ILA 977,80 | 1,37K |
| 2026-06-30 | ILA 997,90 | +1,42 % | ILA 983,90 | ILA 1.040,00 | ILA 970,10 | 296 |
| 2026-06-29 | ILA 983,90 | +1,35 % | ILA 963,30 | ILA 984,20 | ILA 963,30 | 4,28K |
| 2026-06-26 | ILA 970,80 | 0,00 % | ILA 970,80 | ILA 970,80 | ILA 970,80 | 0 |
| 2026-06-25 | ILA 970,80 | 0,00 % | ILA 970,80 | ILA 970,80 | ILA 970,80 | 129 |
| 2026-06-24 | ILA 970,80 | +1,84 % | ILA 953,30 | ILA 979,90 | ILA 960,00 | 192 |
| 2026-06-23 | ILA 953,30 | -2,50 % | ILA 977,70 | ILA 990,00 | ILA 941,00 | 11,56K |
| 2026-06-22 | ILA 977,70 | -0,28 % | ILA 980,40 | ILA 1.048,00 | ILA 969,60 | 3,06K |
| 2026-06-19 | ILA 980,40 | -3,31 % | ILA 1.014,00 | ILA 1.002,00 | ILA 970,00 | 2,40K |
| 2026-06-18 | ILA 1.014,00 | +4,02 % | ILA 1.090,00 | ILA 1.090,00 | ILA 1.000,00 | 4,22K |
| 2026-06-17 | ILA 974,80 | +0,02 % | ILA 974,60 | ILA 1.013,00 | ILA 970,00 | 4,56K |
| 2026-06-16 | ILA 974,60 | +0,05 % | ILA 974,10 | ILA 996,70 | ILA 966,10 | 8,22K |
| 2026-06-15 | ILA 974,10 | -2,39 % | ILA 1.000,00 | ILA 1.024,00 | ILA 970,00 | 8,03K |
| 2026-06-12 | ILA 998,00 | -1,87 % | ILA 1.100,00 | ILA 1.100,00 | ILA 996,90 | 11,59K |
| 2026-06-11 | ILA 1.017,00 | -0,59 % | ILA 1.023,00 | ILA 1.097,00 | ILA 990,10 | 28,14K |
| 2026-06-10 | ILA 1.023,00 | -2,01 % | ILA 1.044,00 | ILA 1.037,00 | ILA 1.008,00 | 1,43K |
| 2026-06-09 | ILA 1.044,00 | -0,67 % | ILA 1.051,00 | ILA 1.135,00 | ILA 1.029,00 | 11,84K |
| 2026-06-08 | ILA 1.051,00 | -3,22 % | ILA 1.086,00 | ILA 1.071,00 | ILA 1.046,00 | 1,95K |
| 2026-06-05 | ILA 1.086,00 | +2,45 % | ILA 1.060,00 | ILA 1.100,00 | ILA 1.047,00 | 6,50K |
| 2026-06-04 | ILA 1.060,00 | 0,00 % | ILA 1.007,00 | ILA 1.060,00 | ILA 1.007,00 | 16,39K |
| 2026-06-03 | ILA 1.060,00 | +0,09 % | ILA 1.059,00 | ILA 1.060,00 | ILA 1.059,00 | 2,29K |
| 2026-06-02 | ILA 1.059,00 | -2,04 % | ILA 1.081,00 | ILA 1.081,00 | ILA 1.055,00 | 50,41K |
| 2026-06-01 | ILA 1.081,00 | -1,82 % | ILA 1.139,00 | ILA 1.139,00 | ILA 1.081,00 | 7,82K |
| 2026-05-29 | ILA 1.101,00 | +1,29 % | ILA 1.135,00 | ILA 1.135,00 | ILA 1.105,00 | 94 |
| 2026-05-28 | ILA 1.087,00 | 0,00 % | ILA 1.087,00 | ILA 1.104,00 | ILA 1.081,00 | 1,40K |
| 2026-05-27 | ILA 1.087,00 | 0,00 % | ILA 1.133,00 | ILA 1.133,00 | ILA 1.081,00 | 45,83K |