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 590,50 | +2,59 % | ILA 575,60 | ILA 598,60 | ILA 575,60 | 10,00K |
| 2026-09-29 | ILA 575,60 | +1,20 % | ILA 568,20 | ILA 590,00 | ILA 566,90 | 35,27K |
| 2026-09-28 | ILA 568,80 | -0,42 % | ILA 571,20 | ILA 572,60 | ILA 568,00 | 14,86K |
| 2026-09-25 | ILA 571,20 | 0,00 % | ILA 571,20 | ILA 571,20 | ILA 571,20 |
| 0 |
| 2026-09-24 | ILA 571,20 | -1,89 % | ILA 582,20 | ILA 582,20 | ILA 570,90 | 114,83K |
| 2026-09-23 | ILA 582,20 | -0,33 % | ILA 584,10 | ILA 586,40 | ILA 578,10 | 23,39K |
| 2026-09-22 | ILA 584,10 | -0,24 % | ILA 585,20 | ILA 594,50 | ILA 578,00 | 14,15K |
| 2026-09-21 | ILA 585,50 | 0,00 % | ILA 585,50 | ILA 585,50 | ILA 585,50 | 0 |
| 2026-09-18 | ILA 585,50 | 0,00 % | ILA 585,50 | ILA 585,50 | ILA 585,50 | 0 |
| 2026-09-17 | ILA 585,50 | +0,81 % | ILA 580,80 | ILA 599,00 | ILA 578,20 | 47,54K |
| 2026-09-16 | ILA 580,80 | -0,55 % | ILA 584,00 | ILA 589,20 | ILA 579,10 | 43,75K |
| 2026-09-15 | ILA 584,00 | +0,79 % | ILA 555,00 | ILA 589,90 | ILA 555,00 | 241,29K |
| 2026-09-14 | ILA 579,40 | 0,00 % | ILA 579,40 | ILA 581,50 | ILA 577,00 | 73,75K |
| 2026-09-11 | ILA 579,40 | 0,00 % | ILA 579,40 | ILA 579,40 | ILA 579,40 | 0 |
| 2026-09-10 | ILA 579,40 | -0,70 % | ILA 583,50 | ILA 600,00 | ILA 575,00 | 50,05K |
| 2026-09-09 | ILA 583,50 | +0,52 % | ILA 580,50 | ILA 603,20 | ILA 574,10 | 26,80K |
| 2026-09-08 | ILA 580,50 | -1,38 % | ILA 600,00 | ILA 600,30 | ILA 579,00 | 44,72K |
| 2026-09-07 | ILA 588,60 | +0,43 % | ILA 585,80 | ILA 608,40 | ILA 580,20 | 34,93K |
| 2026-09-04 | ILA 586,10 | -1,20 % | ILA 593,20 | ILA 593,20 | ILA 565,00 | 24,33K |
| 2026-09-03 | ILA 593,20 | -1,00 % | ILA 599,20 | ILA 599,20 | ILA 588,80 | 14,90K |
| 2026-09-02 | ILA 599,20 | -0,38 % | ILA 601,50 | ILA 626,90 | ILA 595,40 | 2,43K |
| 2026-09-01 | ILA 601,50 | -0,02 % | ILA 601,60 | ILA 628,90 | ILA 589,60 | 19,96K |
| 2026-08-31 | ILA 601,60 | -3,68 % | ILA 615,90 | ILA 615,90 | ILA 599,00 | 21,25K |
| 2026-08-28 | ILA 624,60 | +2,93 % | ILA 606,80 | ILA 638,90 | ILA 606,60 | 11,46K |
| 2026-08-27 | ILA 606,80 | +0,28 % | ILA 617,20 | ILA 617,20 | ILA 599,40 | 12,33K |
| 2026-08-26 | ILA 605,10 | +2,02 % | ILA 593,10 | ILA 620,00 | ILA 580,00 | 13,55K |
| 2026-08-25 | ILA 593,10 | -4,01 % | ILA 617,90 | ILA 617,80 | ILA 588,80 | 10,90K |
| 2026-08-24 | ILA 617,90 | -1,86 % | ILA 629,60 | ILA 644,00 | ILA 590,00 | 27,81K |
| 2026-08-21 | ILA 629,60 | +5,02 % | ILA 599,50 | ILA 639,00 | ILA 599,50 | 66,21K |
| 2026-08-20 | ILA 599,50 | +1,99 % | ILA 589,90 | ILA 638,90 | ILA 587,70 | 22,51K |
| 2026-08-19 | ILA 587,80 | -0,34 % | ILA 589,80 | ILA 589,00 | ILA 586,20 | 9,43K |
| 2026-08-18 | ILA 589,80 | -2,14 % | ILA 602,70 | ILA 593,60 | ILA 572,80 | 5,26K |
| 2026-08-17 | ILA 602,70 | 0,00 % | ILA 602,70 | ILA 602,70 | ILA 602,70 | 214 |
| 2026-08-14 | ILA 602,70 | 0,00 % | ILA 602,70 | ILA 602,70 | ILA 602,70 | 53 |
| 2026-08-13 | ILA 602,70 | -1,42 % | ILA 611,40 | ILA 612,80 | ILA 571,10 | 24,35K |
| 2026-08-12 | ILA 611,40 | +3,63 % | ILA 590,00 | ILA 638,40 | ILA 590,00 | 5,46K |
| 2026-08-11 | ILA 590,00 | -0,52 % | ILA 593,10 | ILA 593,10 | ILA 555,10 | 29,84K |
| 2026-08-10 | ILA 593,10 | -0,98 % | ILA 599,00 | ILA 602,00 | ILA 581,00 | 7,70K |
| 2026-08-07 | ILA 599,00 | +1,53 % | ILA 590,00 | ILA 600,00 | ILA 590,00 | 2,76K |
| 2026-08-06 | ILA 590,00 | +2,84 % | ILA 573,70 | ILA 590,00 | ILA 571,00 | 54,72K |
| 2026-08-05 | ILA 573,70 | +0,05 % | ILA 573,40 | ILA 577,40 | ILA 573,40 | 6,85K |
| 2026-08-04 | ILA 573,40 | +0,03 % | ILA 573,20 | ILA 581,00 | ILA 570,10 | 16,01K |
| 2026-08-03 | ILA 573,20 | -0,10 % | ILA 573,80 | ILA 577,10 | ILA 565,00 | 27,32K |
| 2026-07-31 | ILA 573,80 | +1,88 % | ILA 563,20 | ILA 575,00 | ILA 566,30 | 7,28K |
| 2026-07-30 | ILA 563,20 | +0,12 % | ILA 562,50 | ILA 570,00 | ILA 557,10 | 3,78K |
| 2026-07-29 | ILA 562,50 | -2,72 % | ILA 578,20 | ILA 562,60 | ILA 562,50 | 1,91K |
| 2026-07-28 | ILA 578,20 | +1,44 % | ILA 570,00 | ILA 585,00 | ILA 567,80 | 8,80K |
| 2026-07-27 | ILA 570,00 | +1,68 % | ILA 560,60 | ILA 580,60 | ILA 560,60 | 7,14K |
| 2026-07-24 | ILA 560,60 | -2,66 % | ILA 555,10 | ILA 598,60 | ILA 555,10 | 1,40K |
| 2026-07-22 | ILA 575,90 | +0,38 % | ILA 573,70 | ILA 578,00 | ILA 570,30 | 8,55K |
| 2026-07-21 | ILA 573,70 | -0,97 % | ILA 579,30 | ILA 580,90 | ILA 570,00 | 6,46K |
| 2026-07-20 | ILA 579,30 | +1,86 % | ILA 568,70 | ILA 583,60 | ILA 568,70 | 13,67K |
| 2026-07-17 | ILA 568,70 | -2,85 % | ILA 585,40 | ILA 598,20 | ILA 560,00 | 23,56K |
| 2026-07-16 | ILA 585,40 | +1,33 % | ILA 577,70 | ILA 596,30 | ILA 577,00 | 3,13K |
| 2026-07-15 | ILA 577,70 | -0,03 % | ILA 577,90 | ILA 595,50 | ILA 574,70 | 155,33K |
| 2026-07-14 | ILA 577,90 | -1,68 % | ILA 587,80 | ILA 593,50 | ILA 576,00 | 7,98K |
| 2026-07-13 | ILA 587,80 | -1,82 % | ILA 598,70 | ILA 598,70 | ILA 577,20 | 5,33K |
| 2026-07-10 | ILA 598,70 | +2,94 % | ILA 581,60 | ILA 600,00 | ILA 569,90 | 25,14K |
| 2026-07-09 | ILA 581,60 | -2,12 % | ILA 594,20 | ILA 582,00 | ILA 575,00 | 339,15K |
| 2026-07-08 | ILA 594,20 | +0,13 % | ILA 593,40 | ILA 620,00 | ILA 587,50 | 61,81K |
| 2026-07-07 | ILA 593,40 | -0,07 % | ILA 593,80 | ILA 602,00 | ILA 585,50 | 197,89K |
| 2026-07-06 | ILA 593,80 | -1,21 % | ILA 601,10 | ILA 603,30 | ILA 585,10 | 20,00K |
| 2026-07-03 | ILA 601,10 | -2,37 % | ILA 615,70 | ILA 615,70 | ILA 598,30 | 14,69K |
| 2026-07-02 | ILA 615,70 | -0,90 % | ILA 621,30 | ILA 621,30 | ILA 607,10 | 5,39K |
| 2026-07-01 | ILA 621,30 | -0,34 % | ILA 623,40 | ILA 635,90 | ILA 620,00 | 11,41K |
| 2026-06-30 | ILA 623,40 | +1,38 % | ILA 614,90 | ILA 639,90 | ILA 605,60 | 41,35K |
| 2026-06-29 | ILA 614,90 | +5,71 % | ILA 591,10 | ILA 616,20 | ILA 599,60 | 31,72K |
| 2026-06-26 | ILA 581,70 | 0,00 % | ILA 581,70 | ILA 581,70 | ILA 581,70 | 0 |
| 2026-06-25 | ILA 581,70 | -2,99 % | ILA 599,60 | ILA 615,00 | ILA 577,00 | 406,35K |
| 2026-06-24 | ILA 599,60 | -1,62 % | ILA 609,50 | ILA 610,00 | ILA 590,90 | 170,74K |
| 2026-06-23 | ILA 609,50 | -1,69 % | ILA 635,40 | ILA 635,40 | ILA 600,00 | 224,69K |
| 2026-06-22 | ILA 620,00 | -2,42 % | ILA 635,40 | ILA 642,00 | ILA 618,00 | 701,37K |
| 2026-06-19 | ILA 635,40 | -0,77 % | ILA 640,30 | ILA 675,00 | ILA 633,00 | 397,57K |
| 2026-06-18 | ILA 640,30 | +0,03 % | ILA 640,10 | ILA 648,70 | ILA 632,40 | 16,89K |
| 2026-06-17 | ILA 640,10 | +0,14 % | ILA 639,20 | ILA 666,00 | ILA 633,00 | 438,87K |
| 2026-06-16 | ILA 639,20 | -0,68 % | ILA 643,60 | ILA 671,00 | ILA 632,90 | 21,23K |
| 2026-06-15 | ILA 643,60 | -4,20 % | ILA 658,10 | ILA 658,10 | ILA 633,40 | 16,93K |
| 2026-06-12 | ILA 671,80 | +1,93 % | ILA 659,10 | ILA 685,50 | ILA 643,90 | 6,98K |
| 2026-06-11 | ILA 659,10 | +2,71 % | ILA 641,70 | ILA 665,00 | ILA 641,70 | 34,60K |
| 2026-06-10 | ILA 641,70 | -1,73 % | ILA 653,00 | ILA 648,30 | ILA 633,00 | 20,19K |
| 2026-06-09 | ILA 653,00 | +0,37 % | ILA 650,60 | ILA 668,00 | ILA 642,00 | 21,60K |
| 2026-06-08 | ILA 650,60 | -0,66 % | ILA 645,00 | ILA 654,00 | ILA 640,60 | 24,54K |
| 2026-06-05 | ILA 654,90 | +0,21 % | ILA 653,50 | ILA 678,30 | ILA 650,10 | 25,16K |
| 2026-06-04 | ILA 653,50 | -0,40 % | ILA 656,10 | ILA 667,40 | ILA 645,00 | 55,45K |
| 2026-06-03 | ILA 656,10 | -0,41 % | ILA 658,80 | ILA 689,80 | ILA 645,90 | 9,13K |
| 2026-06-02 | ILA 658,80 | -0,98 % | ILA 665,30 | ILA 668,30 | ILA 657,60 | 10,67K |
| 2026-06-01 | ILA 665,30 | -5,01 % | ILA 700,40 | ILA 698,80 | ILA 652,10 | 19,81K |
| 2026-05-29 | ILA 700,40 | +5,53 % | ILA 663,70 | ILA 725,00 | ILA 675,30 | 99,08K |
| 2026-05-28 | ILA 663,70 | +1,56 % | ILA 653,50 | ILA 679,00 | ILA 661,20 | 147,06K |
| 2026-05-27 | ILA 653,50 | +1,05 % | ILA 646,70 | ILA 679,10 | ILA 645,00 | 50,66K |