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 581,80 | -1,86 % | ILA 592,80 | ILA 592,80 | ILA 577,00 | 7,79K |
| 2026-09-29 | ILA 592,80 | -2,00 % | ILA 604,90 | ILA 604,90 | ILA 590,10 | 3,17K |
| 2026-09-28 | ILA 604,90 | -6,65 % | ILA 648,00 | ILA 648,00 | ILA 593,50 | 16,05K |
| 2026-09-25 | ILA 648,00 | 0,00 % | ILA 648,00 | ILA 648,00 | ILA 648,00 | 0 |
| 2026-09-24 | ILA 648,00 | -2,16 % | ILA 662,30 | ILA 662,30 | ILA 642,30 | 8,59K |
| 2026-09-23 | ILA 662,30 | -1,98 % | ILA 675,70 | ILA 674,60 | ILA 641,90 | 4,03K |
| 2026-09-22 | ILA 675,70 | -1,86 % | ILA 688,50 | ILA 684,70 | ILA 674,50 | 3,60K |
| 2026-09-21 | ILA 688,50 | 0,00 % | ILA 688,50 | ILA 688,50 | ILA 688,50 | 0 |
| 2026-09-18 | ILA 688,50 | 0,00 % | ILA 688,50 | ILA 688,50 | ILA 688,50 | 0 |
| 2026-09-17 | ILA 688,50 | +0,95 % | ILA 652,30 | ILA 695,00 | ILA 652,30 | 7,23K |
| 2026-09-16 | ILA 682,00 | +1,81 % | ILA 669,90 | ILA 686,30 | ILA 669,90 | 2,48K |
| 2026-09-15 | ILA 669,90 | +0,77 % | ILA 664,80 | ILA 687,30 | ILA 664,00 | 7,35K |
| 2026-09-14 | ILA 664,80 | -5,19 % | ILA 670,10 | ILA 686,10 | ILA 619,10 | 19,61K |
| 2026-09-11 | ILA 701,20 | 0,00 % | ILA 701,20 | ILA 701,20 | ILA 701,20 | 0 |
| 2026-09-10 | ILA 701,20 | -1,25 % | ILA 710,10 | ILA 710,10 | ILA 660,40 | 13,64K |
| 2026-09-09 | ILA 710,10 | -1,89 % | ILA 723,80 | ILA 723,80 | ILA 706,20 | 7,05K |
| 2026-09-08 | ILA 723,80 | -1,19 % | ILA 732,50 | ILA 732,50 | ILA 717,70 | 3,26K |
| 2026-09-07 | ILA 732,50 | +0,08 % | ILA 731,90 | ILA 732,60 | ILA 731,90 | 3,67K |
| 2026-09-04 | ILA 731,90 | +0,58 % | ILA 711,10 | ILA 771,10 | ILA 711,10 | 2,45K |
| 2026-09-03 | ILA 727,70 | -5,92 % | ILA 773,50 | ILA 759,70 | ILA 704,90 | 7,23K |
| 2026-09-02 | ILA 773,50 | -0,13 % | ILA 774,50 | ILA 774,40 | ILA 759,60 | 13,70K |
| 2026-09-01 | ILA 774,50 | +6,39 % | ILA 712,00 | ILA 775,70 | ILA 712,00 | 27,67K |
| 2026-08-31 | ILA 728,00 | -2,78 % | ILA 748,80 | ILA 750,00 | ILA 716,00 | 4,61K |
| 2026-08-28 | ILA 748,80 | -1,99 % | ILA 764,00 | ILA 772,70 | ILA 739,80 | 4,53K |
| 2026-08-27 | ILA 764,00 | -2,11 % | ILA 780,50 | ILA 780,50 | ILA 712,00 | 2,60K |
| 2026-08-26 | ILA 780,50 | -2,03 % | ILA 796,70 | ILA 796,70 | ILA 755,10 | 12,20K |
| 2026-08-25 | ILA 796,70 | +0,67 % | ILA 791,40 | ILA 800,10 | ILA 791,40 | 2,77K |
| 2026-08-24 | ILA 791,40 | +1,76 % | ILA 777,70 | ILA 792,40 | ILA 777,70 | 2,93K |
| 2026-08-21 | ILA 777,70 | +0,35 % | ILA 775,00 | ILA 790,00 | ILA 775,00 | 1,81K |
| 2026-08-20 | ILA 775,00 | +0,54 % | ILA 770,80 | ILA 784,80 | ILA 750,00 | 5,50K |
| 2026-08-19 | ILA 770,80 | +3,46 % | ILA 745,00 | ILA 780,30 | ILA 740,50 | 19,99K |
| 2026-08-18 | ILA 745,00 | -2,70 % | ILA 765,70 | ILA 765,70 | ILA 720,00 | 15,81K |
| 2026-08-17 | ILA 765,70 | -6,95 % | ILA 838,00 | ILA 838,00 | ILA 755,00 | 19,85K |
| 2026-08-14 | ILA 822,90 | +0,35 % | ILA 820,00 | ILA 835,00 | ILA 800,00 | 6,83K |
| 2026-08-13 | ILA 820,00 | -0,61 % | ILA 825,00 | ILA 875,00 | ILA 724,90 | 357,06K |
| 2026-08-12 | ILA 825,00 | -1,79 % | ILA 840,00 | ILA 865,00 | ILA 771,00 | 843,69K |
| 2026-08-11 | ILA 840,00 | +41,41 % | ILA 628,00 | ILA 851,00 | ILA 610,00 | 1,38M |
| 2026-08-10 | ILA 594,00 | -25,16 % | ILA 793,70 | ILA 833,30 | ILA 546,00 | 1,50M |
| 2026-08-07 | ILA 793,70 | -17,67 % | ILA 964,10 | ILA 964,10 | ILA 762,00 | 528,33K |
| 2026-08-06 | ILA 964,10 | -1,57 % | ILA 955,00 | ILA 1.023,00 | ILA 955,00 | 99,19K |
| 2026-08-05 | ILA 979,50 | -3,31 % | ILA 1.050,00 | ILA 1.053,00 | ILA 957,30 | 2,66K |
| 2026-08-04 | ILA 1.013,00 | +0,30 % | ILA 1.047,00 | ILA 1.047,00 | ILA 999,00 | 5,58K |
| 2026-08-03 | ILA 1.010,00 | +0,40 % | ILA 1.050,00 | ILA 1.050,00 | ILA 1.006,00 | 5,68K |
| 2026-07-31 | ILA 1.006,00 | -0,59 % | ILA 1.012,00 | ILA 1.048,00 | ILA 1.004,00 | 9,22K |
| 2026-07-30 | ILA 1.012,00 | -1,27 % | ILA 1.050,00 | ILA 1.050,00 | ILA 992,00 | 28,74K |
| 2026-07-29 | ILA 1.025,00 | -2,10 % | ILA 1.047,00 | ILA 1.047,00 | ILA 1.007,00 | 6,60K |
| 2026-07-28 | ILA 1.047,00 | +1,06 % | ILA 1.036,00 | ILA 1.100,00 | ILA 1.021,00 | 4,66K |
| 2026-07-27 | ILA 1.036,00 | -0,86 % | ILA 1.050,00 | ILA 1.050,00 | ILA 1.020,00 | 6,35K |
| 2026-07-24 | ILA 1.045,00 | -1,88 % | ILA 1.065,00 | ILA 1.065,00 | ILA 1.019,00 | 4,25K |
| 2026-07-22 | ILA 1.065,00 | -1,11 % | ILA 1.077,00 | ILA 1.077,00 | ILA 1.050,00 | 6,49K |
| 2026-07-21 | ILA 1.077,00 | +2,87 % | ILA 1.047,00 | ILA 1.098,00 | ILA 1.050,00 | 2,88K |
| 2026-07-20 | ILA 1.047,00 | -1,23 % | ILA 1.060,00 | ILA 1.077,00 | ILA 1.025,00 | 5,65K |
| 2026-07-17 | ILA 1.060,00 | +0,38 % | ILA 1.056,00 | ILA 1.079,00 | ILA 1.049,00 | 3,50K |
| 2026-07-16 | ILA 1.056,00 | +0,38 % | ILA 1.080,00 | ILA 1.080,00 | ILA 1.050,00 | 2,80K |
| 2026-07-15 | ILA 1.052,00 | +0,57 % | ILA 1.046,00 | ILA 1.093,00 | ILA 1.046,00 | 7,85K |
| 2026-07-14 | ILA 1.046,00 | -0,66 % | ILA 1.053,00 | ILA 1.053,00 | ILA 1.021,00 | 9,86K |
| 2026-07-13 | ILA 1.053,00 | -1,13 % | ILA 1.065,00 | ILA 1.065,00 | ILA 1.040,00 | 2,71K |
| 2026-07-10 | ILA 1.065,00 | +0,57 % | ILA 1.059,00 | ILA 1.081,00 | ILA 1.059,00 | 3,77K |
| 2026-07-09 | ILA 1.059,00 | -0,56 % | ILA 1.065,00 | ILA 1.118,00 | ILA 1.046,00 | 12,30K |
| 2026-07-08 | ILA 1.065,00 | -4,31 % | ILA 1.140,00 | ILA 1.140,00 | ILA 1.046,00 | 5,50K |
| 2026-07-07 | ILA 1.113,00 | -2,11 % | ILA 1.137,00 | ILA 1.137,00 | ILA 1.074,00 | 51,17K |
| 2026-07-06 | ILA 1.137,00 | 0,00 % | ILA 1.137,00 | ILA 1.140,00 | ILA 1.116,00 | 14,59K |
| 2026-07-03 | ILA 1.137,00 | +0,71 % | ILA 1.129,00 | ILA 1.138,00 | ILA 1.129,00 | 3,35K |
| 2026-07-02 | ILA 1.129,00 | +0,18 % | ILA 1.127,00 | ILA 1.139,00 | ILA 1.119,00 | 4,63K |
| 2026-07-01 | ILA 1.127,00 | +1,44 % | ILA 1.111,00 | ILA 1.139,00 | ILA 1.100,00 | 4,16K |
| 2026-06-30 | ILA 1.111,00 | +3,06 % | ILA 1.078,00 | ILA 1.120,00 | ILA 1.078,00 | 5,94K |
| 2026-06-29 | ILA 1.078,00 | +1,70 % | ILA 1.052,00 | ILA 1.105,00 | ILA 1.052,00 | 17,47K |
| 2026-06-26 | ILA 1.060,00 | 0,00 % | ILA 1.060,00 | ILA 1.060,00 | ILA 1.060,00 | 0 |
| 2026-06-25 | ILA 1.060,00 | -0,19 % | ILA 1.062,00 | ILA 1.078,00 | ILA 1.050,00 | 4,53K |
| 2026-06-24 | ILA 1.062,00 | +0,76 % | ILA 1.054,00 | ILA 1.080,00 | ILA 1.049,00 | 3,83K |
| 2026-06-23 | ILA 1.054,00 | -1,22 % | ILA 1.067,00 | ILA 1.067,00 | ILA 1.036,00 | 2,77K |
| 2026-06-22 | ILA 1.067,00 | -0,93 % | ILA 1.076,00 | ILA 1.100,00 | ILA 1.052,00 | 8,40K |
| 2026-06-19 | ILA 1.077,00 | -1,82 % | ILA 1.097,00 | ILA 1.120,00 | ILA 1.071,00 | 1,69K |
| 2026-06-18 | ILA 1.097,00 | -4,19 % | ILA 1.145,00 | ILA 1.156,00 | ILA 1.088,00 | 7,53K |
| 2026-06-17 | ILA 1.145,00 | -1,21 % | ILA 1.159,00 | ILA 1.174,00 | ILA 1.122,00 | 2,91K |
| 2026-06-16 | ILA 1.159,00 | -2,11 % | ILA 1.184,00 | ILA 1.225,00 | ILA 1.135,00 | 11,77K |
| 2026-06-15 | ILA 1.184,00 | -0,75 % | ILA 1.193,00 | ILA 1.213,00 | ILA 1.170,00 | 8,89K |
| 2026-06-12 | ILA 1.193,00 | +1,71 % | ILA 1.173,00 | ILA 1.240,00 | ILA 1.173,00 | 21,69K |
| 2026-06-11 | ILA 1.173,00 | -1,76 % | ILA 1.192,00 | ILA 1.192,00 | ILA 1.171,00 | 13,63K |
| 2026-06-10 | ILA 1.194,00 | -1,00 % | ILA 1.206,00 | ILA 1.220,00 | ILA 1.157,00 | 26,43K |
| 2026-06-09 | ILA 1.206,00 | -0,50 % | ILA 1.212,00 | ILA 1.233,00 | ILA 1.190,00 | 15,20K |
| 2026-06-08 | ILA 1.212,00 | +0,41 % | ILA 1.207,00 | ILA 1.228,00 | ILA 1.194,00 | 9,89K |
| 2026-06-05 | ILA 1.207,00 | +0,42 % | ILA 1.202,00 | ILA 1.227,00 | ILA 1.183,00 | 8,72K |
| 2026-06-04 | ILA 1.202,00 | +0,25 % | ILA 1.199,00 | ILA 1.220,00 | ILA 1.160,00 | 6,43K |
| 2026-06-03 | ILA 1.199,00 | -2,28 % | ILA 1.227,00 | ILA 1.222,00 | ILA 1.176,00 | 5,82K |
| 2026-06-02 | ILA 1.227,00 | -0,32 % | ILA 1.231,00 | ILA 1.231,00 | ILA 1.204,00 | 4,75K |
| 2026-06-01 | ILA 1.231,00 | -1,52 % | ILA 1.250,00 | ILA 1.274,00 | ILA 1.190,00 | 10,65K |
| 2026-05-29 | ILA 1.250,00 | +2,46 % | ILA 1.220,00 | ILA 1.299,00 | ILA 1.243,00 | 13,47K |
| 2026-05-28 | ILA 1.220,00 | -1,69 % | ILA 1.241,00 | ILA 1.241,00 | ILA 1.201,00 | 6,66K |
| 2026-05-27 | ILA 1.241,00 | -1,43 % | ILA 1.259,00 | ILA 1.250,00 | ILA 1.204,00 | 14,97K |