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 440,00 | -2,87 % | ILA 440,00 | ILA 453,00 | ILA 438,80 | 134,40K |
| 2026-09-30 | ILA 453,00 | 0,00 % | ILA 453,00 | ILA 453,00 | ILA 446,50 | 135,55K |
| 2026-09-29 | ILA 453,00 | +0,62 % | ILA 450,20 | ILA 453,00 | ILA 445,10 | 112,43K |
| 2026-09-28 | ILA 450,20 | +0,94 % | ILA 446,00 | ILA 450,20 | ILA 439,00 | 113,56K |
| 2026-09-25 | ILA 446,00 | 0,00 % | ILA 446,00 | ILA 446,00 | ILA 446,00 | 0 |
| 2026-09-24 | ILA 446,00 | -0,45 % | ILA 448,00 | ILA 453,00 | ILA 437,40 | 191,61K |
| 2026-09-23 | ILA 448,00 | +1,08 % | ILA 443,20 | ILA 455,00 | ILA 438,10 | 145,08K |
| 2026-09-22 | ILA 443,20 | +0,73 % | ILA 440,00 | ILA 446,80 | ILA 437,50 | 155,99K |
| 2026-09-21 | ILA 440,00 | 0,00 % | ILA 440,00 | ILA 440,00 | ILA 440,00 | 0 |
| 2026-09-18 | ILA 440,00 | 0,00 % | ILA 440,00 | ILA 440,00 | ILA 440,00 | 0 |
| 2026-09-17 | ILA 440,00 | +2,95 % | ILA 430,80 | ILA 446,20 | ILA 421,90 | 945,52K |
| 2026-09-16 | ILA 427,40 | -2,20 % | ILA 437,00 | ILA 437,00 | ILA 419,00 | 724,63K |
| 2026-09-15 | ILA 437,00 | -4,86 % | ILA 459,30 | ILA 459,30 | ILA 431,50 | 368,54K |
| 2026-09-14 | ILA 459,30 | -3,31 % | ILA 475,00 | ILA 475,10 | ILA 455,00 | 240,48K |
| 2026-09-11 | ILA 475,00 | 0,00 % | ILA 475,00 | ILA 475,00 | ILA 475,00 | 0 |
| 2026-09-10 | ILA 475,00 | -2,60 % | ILA 487,70 | ILA 487,70 | ILA 444,10 | 322,03K |
| 2026-09-09 | ILA 487,70 | -1,10 % | ILA 493,10 | ILA 497,50 | ILA 478,00 | 212,15K |
| 2026-09-08 | ILA 493,10 | -2,16 % | ILA 504,00 | ILA 504,00 | ILA 487,90 | 229,06K |
| 2026-09-07 | ILA 504,00 | -0,43 % | ILA 506,20 | ILA 510,60 | ILA 492,20 | 236,04K |
| 2026-09-04 | ILA 506,20 | +3,01 % | ILA 491,40 | ILA 506,20 | ILA 486,50 | 97,50K |
| 2026-09-03 | ILA 491,40 | -0,73 % | ILA 495,00 | ILA 511,80 | ILA 477,60 | 179,41K |
| 2026-09-02 | ILA 495,00 | +4,21 % | ILA 466,50 | ILA 504,60 | ILA 466,50 | 353,93K |
| 2026-09-01 | ILA 475,00 | +3,94 % | ILA 457,00 | ILA 484,10 | ILA 452,50 | 702,44K |
| 2026-08-31 | ILA 457,00 | +1,13 % | ILA 451,90 | ILA 475,00 | ILA 438,60 | 252,80K |
| 2026-08-28 | ILA 451,90 | +0,85 % | ILA 448,10 | ILA 457,90 | ILA 441,40 | 97,79K |
| 2026-08-27 | ILA 448,10 | +4,16 % | ILA 430,20 | ILA 452,00 | ILA 430,10 | 239,68K |
| 2026-08-26 | ILA 430,20 | +3,21 % | ILA 416,80 | ILA 433,00 | ILA 416,80 | 97,59K |
| 2026-08-25 | ILA 416,80 | -0,79 % | ILA 420,10 | ILA 422,00 | ILA 410,70 | 293,49K |
| 2026-08-24 | ILA 420,10 | -2,53 % | ILA 431,00 | ILA 431,00 | ILA 413,50 | 133,94K |
| 2026-08-21 | ILA 431,00 | +2,38 % | ILA 421,00 | ILA 440,00 | ILA 421,00 | 56,75K |
| 2026-08-20 | ILA 421,00 | +0,07 % | ILA 422,20 | ILA 428,30 | ILA 418,00 | 70,59K |
| 2026-08-19 | ILA 420,70 | -2,05 % | ILA 420,00 | ILA 442,80 | ILA 419,90 | 151,71K |
| 2026-08-18 | ILA 429,50 | -0,81 % | ILA 433,00 | ILA 438,60 | ILA 423,40 | 88,82K |
| 2026-08-17 | ILA 433,00 | +0,05 % | ILA 432,80 | ILA 442,10 | ILA 423,80 | 91,43K |
| 2026-08-14 | ILA 432,80 | +2,05 % | ILA 424,10 | ILA 435,00 | ILA 420,80 | 49,20K |
| 2026-08-13 | ILA 424,10 | -0,66 % | ILA 426,90 | ILA 429,20 | ILA 418,00 | 140,45K |
| 2026-08-12 | ILA 426,90 | -2,98 % | ILA 440,00 | ILA 443,00 | ILA 420,30 | 192,28K |
| 2026-08-11 | ILA 440,00 | -2,16 % | ILA 449,70 | ILA 454,00 | ILA 435,90 | 116,34K |
| 2026-08-10 | ILA 449,70 | -1,47 % | ILA 456,40 | ILA 460,50 | ILA 446,50 | 76,92K |
| 2026-08-07 | ILA 456,40 | +0,75 % | ILA 448,50 | ILA 460,60 | ILA 448,50 | 53,13K |
| 2026-08-06 | ILA 453,00 | -1,37 % | ILA 459,30 | ILA 468,70 | ILA 448,90 | 777,73K |
| 2026-08-05 | ILA 459,30 | -1,73 % | ILA 467,40 | ILA 467,40 | ILA 457,40 | 231,31K |
| 2026-08-04 | ILA 467,40 | 0,00 % | ILA 467,40 | ILA 475,00 | ILA 459,20 | 159,14K |
| 2026-08-03 | ILA 467,40 | +1,23 % | ILA 461,70 | ILA 469,20 | ILA 455,70 | 91,85K |
| 2026-07-31 | ILA 461,70 | +1,92 % | ILA 453,00 | ILA 463,00 | ILA 452,50 | 79,57K |
| 2026-07-30 | ILA 453,00 | +1,77 % | ILA 445,10 | ILA 455,00 | ILA 436,00 | 186,09K |
| 2026-07-29 | ILA 445,10 | -5,48 % | ILA 470,90 | ILA 470,90 | ILA 443,40 | 239,20K |
| 2026-07-28 | ILA 470,90 | -1,07 % | ILA 476,00 | ILA 481,90 | ILA 466,80 | 82,88K |
| 2026-07-27 | ILA 476,00 | -4,46 % | ILA 498,20 | ILA 504,00 | ILA 472,40 | 301,74K |
| 2026-07-24 | ILA 498,20 | +0,06 % | ILA 497,90 | ILA 500,00 | ILA 486,10 | 138,83K |
| 2026-07-22 | ILA 497,90 | +7,31 % | ILA 461,30 | ILA 497,90 | ILA 442,00 | 2,80M |
| 2026-07-21 | ILA 464,00 | -9,99 % | ILA 502,10 | ILA 514,90 | ILA 461,50 | 1,00M |
| 2026-07-20 | ILA 515,50 | -2,37 % | ILA 528,00 | ILA 528,00 | ILA 511,00 | 174,85K |
| 2026-07-17 | ILA 528,00 | -0,34 % | ILA 529,80 | ILA 529,80 | ILA 518,00 | 76,41K |
| 2026-07-16 | ILA 529,80 | +0,38 % | ILA 527,80 | ILA 530,00 | ILA 506,00 | 173,19K |
| 2026-07-15 | ILA 527,80 | +5,56 % | ILA 500,00 | ILA 528,10 | ILA 499,90 | 126,91K |
| 2026-07-14 | ILA 500,00 | +1,92 % | ILA 490,60 | ILA 504,00 | ILA 489,80 | 194,84K |
| 2026-07-13 | ILA 490,60 | -2,45 % | ILA 502,90 | ILA 502,90 | ILA 488,00 | 127,03K |
| 2026-07-10 | ILA 502,90 | +1,60 % | ILA 495,00 | ILA 518,00 | ILA 485,00 | 270,49K |
| 2026-07-09 | ILA 495,00 | -3,70 % | ILA 514,00 | ILA 539,70 | ILA 483,00 | 2,30M |
| 2026-07-08 | ILA 514,00 | -1,72 % | ILA 523,00 | ILA 524,90 | ILA 511,60 | 246,74K |
| 2026-07-07 | ILA 523,00 | -1,67 % | ILA 531,90 | ILA 533,70 | ILA 510,00 | 225,78K |
| 2026-07-06 | ILA 531,90 | +2,98 % | ILA 516,50 | ILA 537,90 | ILA 514,00 | 566,34K |
| 2026-07-03 | ILA 516,50 | +3,97 % | ILA 506,00 | ILA 518,30 | ILA 495,00 | 1,46M |
| 2026-07-02 | ILA 496,80 | -4,00 % | ILA 520,00 | ILA 523,70 | ILA 483,80 | 784,22K |
| 2026-07-01 | ILA 517,50 | -3,00 % | ILA 533,50 | ILA 533,50 | ILA 485,90 | 3,21M |
| 2026-06-30 | ILA 533,50 | -13,99 % | ILA 620,30 | ILA 620,60 | ILA 533,50 | 1,09M |
| 2026-06-29 | ILA 620,30 | +6,29 % | ILA 601,70 | ILA 629,00 | ILA 594,90 | 621,42K |
| 2026-06-26 | ILA 583,60 | 0,00 % | ILA 583,60 | ILA 583,60 | ILA 583,60 | 0 |
| 2026-06-25 | ILA 583,60 | -2,44 % | ILA 598,20 | ILA 599,30 | ILA 579,60 | 215,22K |
| 2026-06-24 | ILA 598,20 | -0,71 % | ILA 602,50 | ILA 613,80 | ILA 592,00 | 394,29K |
| 2026-06-23 | ILA 602,50 | -1,38 % | ILA 610,90 | ILA 617,00 | ILA 595,80 | 201,26K |
| 2026-06-22 | ILA 610,90 | -0,44 % | ILA 613,60 | ILA 625,00 | ILA 589,70 | 270,28K |
| 2026-06-19 | ILA 613,60 | -1,14 % | ILA 620,70 | ILA 620,80 | ILA 603,40 | 95,77K |
| 2026-06-18 | ILA 620,70 | -0,05 % | ILA 621,00 | ILA 621,80 | ILA 608,90 | 144,52K |
| 2026-06-17 | ILA 621,00 | -1,77 % | ILA 632,20 | ILA 632,30 | ILA 606,70 | 230,79K |
| 2026-06-16 | ILA 632,20 | -1,98 % | ILA 645,00 | ILA 649,20 | ILA 626,20 | 101,65K |
| 2026-06-15 | ILA 645,00 | +0,91 % | ILA 639,20 | ILA 669,90 | ILA 630,00 | 301,35K |
| 2026-06-12 | ILA 639,20 | +0,58 % | ILA 644,00 | ILA 660,00 | ILA 629,90 | 213,02K |
| 2026-06-11 | ILA 635,50 | +4,37 % | ILA 608,90 | ILA 643,70 | ILA 605,00 | 260,30K |
| 2026-06-10 | ILA 608,90 | -1,33 % | ILA 617,10 | ILA 617,10 | ILA 594,60 | 163,33K |
| 2026-06-09 | ILA 617,10 | -2,71 % | ILA 606,40 | ILA 633,20 | ILA 596,60 | 320,84K |
| 2026-06-08 | ILA 634,30 | +1,23 % | ILA 645,30 | ILA 657,00 | ILA 587,30 | 1,63M |
| 2026-06-05 | ILA 626,60 | +1,38 % | ILA 617,20 | ILA 630,00 | ILA 615,40 | 267,83K |
| 2026-06-04 | ILA 618,10 | -3,59 % | ILA 641,10 | ILA 644,50 | ILA 610,00 | 259,93K |
| 2026-06-03 | ILA 641,10 | -2,00 % | ILA 654,20 | ILA 655,60 | ILA 621,00 | 208,69K |
| 2026-06-02 | ILA 654,20 | +1,49 % | ILA 644,60 | ILA 664,60 | ILA 628,00 | 205,59K |
| 2026-06-01 | ILA 644,60 | -2,75 % | ILA 662,80 | ILA 690,00 | ILA 631,10 | 133,46K |
| 2026-05-29 | ILA 662,80 | +1,66 % | ILA 664,00 | ILA 670,00 | ILA 650,30 | 205,49K |
| 2026-05-28 | ILA 652,00 | -1,15 % | ILA 659,60 | ILA 660,00 | ILA 646,00 | 234,30K |