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 463,20 | +4,09 % | ILA 445,00 | ILA 474,50 | ILA 443,70 | 30,16K |
| 2026-09-29 | ILA 445,00 | -0,91 % | ILA 435,00 | ILA 451,60 | ILA 435,00 | 12,98K |
| 2026-09-28 | ILA 449,10 | +0,79 % | ILA 445,60 | ILA 459,10 | ILA 436,10 | 8,68K |
| 2026-09-25 | ILA 445,60 | 0,00 % | ILA 445,60 | ILA 445,60 | ILA 445,60 | 0 |
| 2026-09-24 | ILA 445,60 | -1,61 % | ILA 452,90 | ILA 455,30 | ILA 443,00 | 12,20K |
| 2026-09-23 | ILA 452,90 | -0,31 % | ILA 454,30 | ILA 466,80 | ILA 443,90 | 20,40K |
| 2026-09-22 | ILA 454,30 | -3,11 % | ILA 468,90 | ILA 466,60 | ILA 441,60 | 10,16K |
| 2026-09-21 | ILA 468,90 | 0,00 % | ILA 468,90 | ILA 468,90 | ILA 468,90 | 0 |
| 2026-09-18 | ILA 468,90 | 0,00 % | ILA 468,90 | ILA 468,90 | ILA 468,90 | 0 |
| 2026-09-17 | ILA 468,90 | -2,92 % | ILA 483,00 | ILA 486,80 | ILA 454,60 | 16,93K |
| 2026-09-16 | ILA 483,00 | +0,94 % | ILA 478,50 | ILA 492,90 | ILA 478,30 | 12,53K |
| 2026-09-15 | ILA 478,50 | -3,27 % | ILA 494,70 | ILA 494,70 | ILA 467,30 | 19,67K |
| 2026-09-14 | ILA 494,70 | -0,70 % | ILA 498,20 | ILA 502,00 | ILA 482,20 | 18,70K |
| 2026-09-11 | ILA 498,20 | 0,00 % | ILA 498,20 | ILA 498,20 | ILA 498,20 | 0 |
| 2026-09-10 | ILA 498,20 | -3,13 % | ILA 514,30 | ILA 520,00 | ILA 477,70 | 19,09K |
| 2026-09-09 | ILA 514,30 | -2,76 % | ILA 528,90 | ILA 553,70 | ILA 504,70 | 11,15K |
| 2026-09-08 | ILA 528,90 | -2,83 % | ILA 544,30 | ILA 549,00 | ILA 524,40 | 13,65K |
| 2026-09-07 | ILA 544,30 | -1,68 % | ILA 553,60 | ILA 553,60 | ILA 534,60 | 9,99K |
| 2026-09-04 | ILA 553,60 | +1,02 % | ILA 556,00 | ILA 568,90 | ILA 548,20 | 10,37K |
| 2026-09-03 | ILA 548,00 | +1,69 % | ILA 555,00 | ILA 555,00 | ILA 541,10 | 13,10K |
| 2026-09-02 | ILA 538,90 | -0,28 % | ILA 538,50 | ILA 557,70 | ILA 530,30 | 41,90K |
| 2026-09-01 | ILA 540,40 | +7,09 % | ILA 504,60 | ILA 555,00 | ILA 501,60 | 101,82K |
| 2026-08-31 | ILA 504,60 | +0,14 % | ILA 503,90 | ILA 515,00 | ILA 486,40 | 28,01K |
| 2026-08-28 | ILA 503,90 | +2,63 % | ILA 491,00 | ILA 505,20 | ILA 491,00 | 44,11K |
| 2026-08-27 | ILA 491,00 | +2,96 % | ILA 476,90 | ILA 500,00 | ILA 471,00 | 58,39K |
| 2026-08-26 | ILA 476,90 | -0,87 % | ILA 481,10 | ILA 482,00 | ILA 464,30 | 90,29K |
| 2026-08-25 | ILA 481,10 | +7,24 % | ILA 448,60 | ILA 483,80 | ILA 447,90 | 66,63K |
| 2026-08-24 | ILA 448,60 | +0,81 % | ILA 445,00 | ILA 457,20 | ILA 444,90 | 17,35K |
| 2026-08-21 | ILA 445,00 | +4,88 % | ILA 424,30 | ILA 452,00 | ILA 424,30 | 45,64K |
| 2026-08-20 | ILA 424,30 | +2,86 % | ILA 412,50 | ILA 434,70 | ILA 412,50 | 13,43K |
| 2026-08-19 | ILA 412,50 | +1,95 % | ILA 404,60 | ILA 418,10 | ILA 408,90 | 42,55K |
| 2026-08-18 | ILA 404,60 | +1,07 % | ILA 400,30 | ILA 414,90 | ILA 391,40 | 29,79K |
| 2026-08-17 | ILA 400,30 | -6,08 % | ILA 426,20 | ILA 428,00 | ILA 388,00 | 24,43K |
| 2026-08-14 | ILA 426,20 | +1,86 % | ILA 418,40 | ILA 437,20 | ILA 416,30 | 10,77K |
| 2026-08-13 | ILA 418,40 | +0,34 % | ILA 417,00 | ILA 425,00 | ILA 410,70 | 36,26K |
| 2026-08-12 | ILA 417,00 | -3,05 % | ILA 430,10 | ILA 435,70 | ILA 410,30 | 57,35K |
| 2026-08-11 | ILA 430,10 | -3,39 % | ILA 445,20 | ILA 445,20 | ILA 427,00 | 24,15K |
| 2026-08-10 | ILA 445,20 | -1,70 % | ILA 452,90 | ILA 471,10 | ILA 430,10 | 17,90K |
| 2026-08-07 | ILA 452,90 | -1,11 % | ILA 458,00 | ILA 480,90 | ILA 450,00 | 39,92K |
| 2026-08-06 | ILA 458,00 | -0,24 % | ILA 459,10 | ILA 485,00 | ILA 445,00 | 413,45K |
| 2026-08-05 | ILA 459,10 | -0,89 % | ILA 463,20 | ILA 466,70 | ILA 450,50 | 56,39K |
| 2026-08-04 | ILA 463,20 | -4,63 % | ILA 485,70 | ILA 495,50 | ILA 456,10 | 53,99K |
| 2026-08-03 | ILA 485,70 | -4,33 % | ILA 507,70 | ILA 507,70 | ILA 477,80 | 55,09K |
| 2026-07-31 | ILA 507,70 | +3,65 % | ILA 489,80 | ILA 513,20 | ILA 489,80 | 16,38K |
| 2026-07-30 | ILA 489,80 | -2,18 % | ILA 500,70 | ILA 505,60 | ILA 471,10 | 36,04K |
| 2026-07-29 | ILA 500,70 | -0,87 % | ILA 505,10 | ILA 515,00 | ILA 492,00 | 38,53K |
| 2026-07-28 | ILA 505,10 | -2,34 % | ILA 517,20 | ILA 524,10 | ILA 500,00 | 47,01K |
| 2026-07-27 | ILA 517,20 | +1,13 % | ILA 511,40 | ILA 530,00 | ILA 506,20 | 58,58K |
| 2026-07-24 | ILA 511,40 | +0,24 % | ILA 510,20 | ILA 525,00 | ILA 499,10 | 20,97K |
| 2026-07-22 | ILA 510,20 | -1,18 % | ILA 520,20 | ILA 522,50 | ILA 499,00 | 24,25K |
| 2026-07-21 | ILA 516,30 | -0,35 % | ILA 518,10 | ILA 528,70 | ILA 508,00 | 29,61K |
| 2026-07-20 | ILA 518,10 | -3,16 % | ILA 535,00 | ILA 535,00 | ILA 508,70 | 29,38K |
| 2026-07-17 | ILA 535,00 | -1,67 % | ILA 544,10 | ILA 570,90 | ILA 531,20 | 5,23K |
| 2026-07-16 | ILA 544,10 | -0,29 % | ILA 545,70 | ILA 559,80 | ILA 532,60 | 13,99K |
| 2026-07-15 | ILA 545,70 | +0,18 % | ILA 544,70 | ILA 551,60 | ILA 531,40 | 169,26K |
| 2026-07-14 | ILA 544,70 | -3,27 % | ILA 563,10 | ILA 568,10 | ILA 538,00 | 26,66K |
| 2026-07-13 | ILA 563,10 | -0,97 % | ILA 568,60 | ILA 568,60 | ILA 550,00 | 34,00K |
| 2026-07-10 | ILA 568,60 | -4,05 % | ILA 592,60 | ILA 592,60 | ILA 551,70 | 10,60K |
| 2026-07-09 | ILA 592,60 | +0,30 % | ILA 590,80 | ILA 608,70 | ILA 577,20 | 70,70K |
| 2026-07-08 | ILA 590,80 | +1,30 % | ILA 583,20 | ILA 600,50 | ILA 563,70 | 80,03K |
| 2026-07-07 | ILA 583,20 | -0,73 % | ILA 587,50 | ILA 591,20 | ILA 563,70 | 27,50K |
| 2026-07-06 | ILA 587,50 | -2,23 % | ILA 600,90 | ILA 610,00 | ILA 578,00 | 43,59K |
| 2026-07-03 | ILA 600,90 | +0,15 % | ILA 600,00 | ILA 606,60 | ILA 598,60 | 6,24K |
| 2026-07-02 | ILA 600,00 | +1,10 % | ILA 593,50 | ILA 601,90 | ILA 593,50 | 12,51K |
| 2026-07-01 | ILA 593,50 | +0,71 % | ILA 589,30 | ILA 609,90 | ILA 572,70 | 16,85K |
| 2026-06-30 | ILA 589,30 | -3,63 % | ILA 611,50 | ILA 620,80 | ILA 571,00 | 96,25K |
| 2026-06-29 | ILA 611,50 | +6,11 % | ILA 591,70 | ILA 630,80 | ILA 563,60 | 49,26K |
| 2026-06-26 | ILA 576,30 | 0,00 % | ILA 576,30 | ILA 576,30 | ILA 576,30 | 0 |
| 2026-06-25 | ILA 576,30 | -1,62 % | ILA 585,80 | ILA 599,90 | ILA 557,90 | 23,81K |
| 2026-06-24 | ILA 585,80 | +3,74 % | ILA 564,70 | ILA 592,50 | ILA 564,70 | 17,30K |
| 2026-06-23 | ILA 564,70 | -0,30 % | ILA 566,40 | ILA 572,40 | ILA 536,10 | 33,07K |
| 2026-06-22 | ILA 566,40 | -1,63 % | ILA 575,80 | ILA 600,00 | ILA 558,50 | 17,49K |
| 2026-06-19 | ILA 575,80 | -0,42 % | ILA 578,20 | ILA 582,50 | ILA 565,10 | 7,28K |
| 2026-06-18 | ILA 578,20 | -0,07 % | ILA 578,60 | ILA 591,20 | ILA 570,30 | 10,12K |
| 2026-06-17 | ILA 578,60 | -0,60 % | ILA 582,10 | ILA 587,30 | ILA 561,00 | 14,83K |
| 2026-06-16 | ILA 582,10 | -3,83 % | ILA 605,30 | ILA 610,60 | ILA 569,40 | 23,03K |
| 2026-06-15 | ILA 605,30 | +0,97 % | ILA 599,50 | ILA 621,00 | ILA 597,90 | 10,60K |
| 2026-06-12 | ILA 599,50 | +4,55 % | ILA 573,40 | ILA 623,70 | ILA 577,70 | 12,55K |
| 2026-06-11 | ILA 573,40 | +1,63 % | ILA 564,20 | ILA 588,40 | ILA 555,30 | 16,00K |
| 2026-06-10 | ILA 564,20 | -2,01 % | ILA 575,80 | ILA 611,00 | ILA 555,00 | 37,49K |
| 2026-06-09 | ILA 575,80 | -3,13 % | ILA 594,40 | ILA 592,00 | ILA 570,20 | 4,62K |
| 2026-06-08 | ILA 594,40 | -0,98 % | ILA 600,30 | ILA 602,30 | ILA 552,70 | 6,30K |
| 2026-06-05 | ILA 600,30 | +6,49 % | ILA 563,70 | ILA 605,40 | ILA 563,70 | 6,79K |
| 2026-06-04 | ILA 563,70 | -3,72 % | ILA 585,50 | ILA 585,50 | ILA 549,00 | 16,31K |
| 2026-06-03 | ILA 585,50 | +0,12 % | ILA 584,80 | ILA 649,10 | ILA 561,10 | 25,78K |
| 2026-06-02 | ILA 584,80 | +4,13 % | ILA 561,60 | ILA 611,60 | ILA 555,20 | 15,62K |
| 2026-06-01 | ILA 561,60 | -6,20 % | ILA 598,70 | ILA 583,50 | ILA 550,00 | 36,01K |
| 2026-05-29 | ILA 598,70 | +2,85 % | ILA 582,10 | ILA 648,00 | ILA 582,00 | 18,91K |
| 2026-05-28 | ILA 582,10 | -3,53 % | ILA 603,40 | ILA 603,40 | ILA 578,10 | 14,60K |
| 2026-05-27 | ILA 603,40 | -0,84 % | ILA 608,50 | ILA 614,00 | ILA 587,10 | 156,35K |