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 53,00 | +2,71 % | ILA 53,60 | ILA 53,70 | ILA 51,80 | 32,00K |
| 2026-09-29 | ILA 51,60 | -1,53 % | ILA 52,40 | ILA 52,40 | ILA 51,00 | 23,60K |
| 2026-09-28 | ILA 52,40 | -4,03 % | ILA 54,60 | ILA 53,60 | ILA 52,00 | 67,47K |
| 2026-09-25 | ILA 54,60 | 0,00 % | ILA 54,60 | ILA 54,60 | ILA 54,60 | 0 |
| 2026-09-24 | ILA 54,60 | -0,18 % | ILA 54,70 | ILA 56,90 | ILA 53,50 | 123,14K |
| 2026-09-23 | ILA 54,70 | -5,85 % | ILA 58,10 | ILA 57,20 | ILA 54,20 | 191,39K |
| 2026-09-22 | ILA 58,10 | -1,86 % | ILA 60,00 | ILA 60,10 | ILA 57,00 | 160,08K |
| 2026-09-21 | ILA 59,20 | 0,00 % | ILA 59,20 | ILA 59,20 | ILA 59,20 | 0 |
| 2026-09-18 | ILA 59,20 | 0,00 % | ILA 59,20 | ILA 59,20 | ILA 59,20 | 0 |
| 2026-09-17 | ILA 59,20 | +5,15 % | ILA 56,30 | ILA 59,50 | ILA 55,30 | 237,62K |
| 2026-09-16 | ILA 56,30 | +6,43 % | ILA 53,70 | ILA 57,20 | ILA 52,40 | 251,01K |
| 2026-09-15 | ILA 52,90 | +5,38 % | ILA 50,50 | ILA 54,00 | ILA 50,00 | 247,59K |
| 2026-09-14 | ILA 50,20 | -7,72 % | ILA 54,40 | ILA 54,40 | ILA 48,00 | 574,22K |
| 2026-09-11 | ILA 54,40 | 0,00 % | ILA 54,40 | ILA 54,40 | ILA 54,40 | 0 |
| 2026-09-10 | ILA 54,40 | -1,45 % | ILA 56,20 | ILA 57,70 | ILA 54,00 | 41,20K |
| 2026-09-09 | ILA 55,20 | +1,28 % | ILA 55,40 | ILA 57,50 | ILA 54,00 | 73,08K |
| 2026-09-08 | ILA 54,50 | -4,72 % | ILA 57,20 | ILA 58,00 | ILA 54,00 | 386,81K |
| 2026-09-07 | ILA 57,20 | +5,15 % | ILA 54,40 | ILA 58,50 | ILA 51,00 | 822,82K |
| 2026-09-04 | ILA 54,40 | -3,89 % | ILA 56,60 | ILA 57,70 | ILA 54,00 | 188,80K |
| 2026-09-03 | ILA 56,60 | +1,43 % | ILA 57,00 | ILA 58,00 | ILA 55,40 | 243,72K |
| 2026-09-02 | ILA 55,80 | -5,58 % | ILA 59,00 | ILA 59,00 | ILA 53,00 | 853,30K |
| 2026-09-01 | ILA 59,10 | -13,34 % | ILA 68,20 | ILA 68,20 | ILA 56,90 | 1,21M |
| 2026-08-31 | ILA 68,20 | -5,54 % | ILA 72,20 | ILA 71,00 | ILA 67,00 | 188,43K |
| 2026-08-28 | ILA 72,20 | +3,74 % | ILA 69,60 | ILA 73,80 | ILA 71,90 | 34,98K |
| 2026-08-27 | ILA 69,60 | +1,75 % | ILA 68,60 | ILA 73,80 | ILA 67,00 | 596,53K |
| 2026-08-26 | ILA 68,40 | -6,43 % | ILA 73,00 | ILA 73,50 | ILA 67,90 | 305,59K |
| 2026-08-25 | ILA 73,10 | -6,52 % | ILA 78,20 | ILA 78,20 | ILA 73,00 | 81,66K |
| 2026-08-24 | ILA 78,20 | +1,69 % | ILA 76,90 | ILA 80,00 | ILA 76,50 | 196,10K |
| 2026-08-21 | ILA 76,90 | -2,41 % | ILA 78,80 | ILA 78,00 | ILA 76,50 | 48,92K |
| 2026-08-20 | ILA 78,80 | +0,38 % | ILA 78,50 | ILA 79,10 | ILA 77,00 | 38,60K |
| 2026-08-19 | ILA 78,50 | +1,29 % | ILA 77,50 | ILA 80,00 | ILA 76,10 | 58,10K |
| 2026-08-18 | ILA 77,50 | -2,02 % | ILA 79,10 | ILA 80,00 | ILA 74,00 | 65,66K |
| 2026-08-17 | ILA 79,10 | +0,76 % | ILA 78,50 | ILA 80,50 | ILA 78,60 | 29,01K |
| 2026-08-14 | ILA 78,50 | +4,95 % | ILA 74,80 | ILA 79,70 | ILA 76,10 | 32,50K |
| 2026-08-13 | ILA 74,80 | +2,19 % | ILA 73,00 | ILA 79,00 | ILA 71,00 | 174,02K |
| 2026-08-12 | ILA 73,20 | -7,69 % | ILA 79,30 | ILA 79,90 | ILA 73,00 | 361,54K |
| 2026-08-11 | ILA 79,30 | -1,86 % | ILA 80,80 | ILA 81,60 | ILA 78,60 | 15,05K |
| 2026-08-10 | ILA 80,80 | -0,12 % | ILA 80,90 | ILA 82,40 | ILA 79,00 | 59,17K |
| 2026-08-07 | ILA 80,90 | +2,93 % | ILA 79,00 | ILA 82,00 | ILA 77,30 | 13,77K |
| 2026-08-06 | ILA 78,60 | -0,25 % | ILA 77,50 | ILA 81,70 | ILA 77,50 | 62,33K |
| 2026-08-05 | ILA 78,80 | -7,84 % | ILA 85,00 | ILA 87,90 | ILA 77,50 | 364,67K |
| 2026-08-04 | ILA 85,50 | +6,74 % | ILA 82,50 | ILA 88,60 | ILA 81,00 | 1,62M |
| 2026-08-03 | ILA 80,10 | -3,49 % | ILA 84,00 | ILA 88,70 | ILA 78,30 | 638,61K |
| 2026-07-31 | ILA 83,00 | 0,00 % | ILA 83,00 | ILA 83,00 | ILA 83,00 | 0 |
| 2026-07-30 | ILA 83,00 | -0,48 % | ILA 83,40 | ILA 83,40 | ILA 80,00 | 95,95K |
| 2026-07-29 | ILA 83,40 | -1,18 % | ILA 84,40 | ILA 84,40 | ILA 81,30 | 2,72K |
| 2026-07-28 | ILA 84,40 | -1,75 % | ILA 85,90 | ILA 86,00 | ILA 84,30 | 12,24K |
| 2026-07-27 | ILA 85,90 | -1,38 % | ILA 87,10 | ILA 88,20 | ILA 84,00 | 34,31K |
| 2026-07-24 | ILA 87,10 | +1,16 % | ILA 87,70 | ILA 89,60 | ILA 86,10 | 30,48K |
| 2026-07-22 | ILA 86,10 | +0,70 % | ILA 85,50 | ILA 89,00 | ILA 86,00 | 118,67K |
| 2026-07-21 | ILA 85,50 | -1,27 % | ILA 88,20 | ILA 88,90 | ILA 83,50 | 39,71K |
| 2026-07-20 | ILA 86,60 | +3,71 % | ILA 83,50 | ILA 88,30 | ILA 83,50 | 115,67K |
| 2026-07-17 | ILA 83,50 | +2,33 % | ILA 81,60 | ILA 83,90 | ILA 82,20 | 10,73K |
| 2026-07-16 | ILA 81,60 | +0,62 % | ILA 81,10 | ILA 81,90 | ILA 77,50 | 125,77K |
| 2026-07-15 | ILA 81,10 | -3,45 % | ILA 84,00 | ILA 85,50 | ILA 80,00 | 81,08K |
| 2026-07-14 | ILA 84,00 | +1,45 % | ILA 84,00 | ILA 86,40 | ILA 82,90 | 31,60K |
| 2026-07-13 | ILA 82,80 | -2,59 % | ILA 85,00 | ILA 88,00 | ILA 81,50 | 135,55K |
| 2026-07-10 | ILA 85,00 | -4,71 % | ILA 87,60 | ILA 89,20 | ILA 84,00 | 65,99K |
| 2026-07-09 | ILA 89,20 | -4,50 % | ILA 94,40 | ILA 94,40 | ILA 88,00 | 194,23K |
| 2026-07-08 | ILA 93,40 | -6,97 % | ILA 100,40 | ILA 101,00 | ILA 90,00 | 699,36K |
| 2026-07-07 | ILA 100,40 | +16,61 % | ILA 90,00 | ILA 103,00 | ILA 88,40 | 1,47M |
| 2026-07-06 | ILA 86,10 | +5,39 % | ILA 87,00 | ILA 87,90 | ILA 82,50 | 156,37K |
| 2026-07-03 | ILA 81,70 | +4,34 % | ILA 78,30 | ILA 82,90 | ILA 78,00 | 141,36K |
| 2026-07-02 | ILA 78,30 | -2,85 % | ILA 80,60 | ILA 80,50 | ILA 76,00 | 84,13K |
| 2026-07-01 | ILA 80,60 | -0,37 % | ILA 84,00 | ILA 86,80 | ILA 79,50 | 277,52K |
| 2026-06-30 | ILA 80,90 | +14,75 % | ILA 70,50 | ILA 83,00 | ILA 71,00 | 903,52K |
| 2026-06-29 | ILA 70,50 | -3,16 % | ILA 70,20 | ILA 72,50 | ILA 69,00 | 59,69K |
| 2026-06-26 | ILA 72,80 | 0,00 % | ILA 72,80 | ILA 72,80 | ILA 72,80 | 0 |
| 2026-06-25 | ILA 72,80 | -0,68 % | ILA 71,00 | ILA 75,00 | ILA 69,70 | 465,60K |
| 2026-06-24 | ILA 73,30 | -5,78 % | ILA 79,20 | ILA 80,90 | ILA 72,90 | 266,94K |
| 2026-06-23 | ILA 77,80 | +4,85 % | ILA 75,00 | ILA 79,80 | ILA 75,00 | 52,94K |
| 2026-06-22 | ILA 74,20 | +0,95 % | ILA 74,80 | ILA 75,80 | ILA 73,50 | 75,98K |
| 2026-06-19 | ILA 73,50 | -1,74 % | ILA 74,80 | ILA 75,90 | ILA 72,00 | 104,30K |
| 2026-06-18 | ILA 74,80 | +2,19 % | ILA 73,20 | ILA 78,00 | ILA 68,00 | 274,79K |
| 2026-06-17 | ILA 73,20 | -6,87 % | ILA 78,60 | ILA 77,40 | ILA 71,60 | 224,78K |
| 2026-06-16 | ILA 78,60 | -2,00 % | ILA 81,50 | ILA 82,00 | ILA 76,30 | 192,34K |
| 2026-06-15 | ILA 80,20 | -8,24 % | ILA 87,40 | ILA 86,00 | ILA 80,00 | 381,34K |
| 2026-06-12 | ILA 87,40 | +0,34 % | ILA 87,10 | ILA 87,50 | ILA 87,10 | 8,75K |
| 2026-06-11 | ILA 87,10 | +1,16 % | ILA 86,10 | ILA 90,00 | ILA 86,50 | 57,55K |
| 2026-06-10 | ILA 86,10 | -3,91 % | ILA 89,60 | ILA 88,00 | ILA 85,00 | 145,18K |
| 2026-06-09 | ILA 89,60 | -1,86 % | ILA 92,60 | ILA 93,30 | ILA 87,00 | 156,96K |
| 2026-06-08 | ILA 91,30 | -1,19 % | ILA 91,00 | ILA 93,40 | ILA 88,00 | 90,34K |
| 2026-06-05 | ILA 92,40 | +1,09 % | ILA 88,10 | ILA 95,80 | ILA 87,10 | 144,86K |
| 2026-06-04 | ILA 91,40 | -4,29 % | ILA 94,60 | ILA 94,60 | ILA 87,50 | 429,82K |
| 2026-06-03 | ILA 95,50 | -3,83 % | ILA 99,30 | ILA 98,60 | ILA 94,60 | 49,68K |
| 2026-06-02 | ILA 99,30 | -2,07 % | ILA 104,00 | ILA 104,00 | ILA 97,80 | 72,65K |
| 2026-06-01 | ILA 101,40 | -5,32 % | ILA 109,00 | ILA 110,00 | ILA 100,00 | 165,73K |
| 2026-05-29 | ILA 107,10 | +4,28 % | ILA 102,70 | ILA 109,00 | ILA 100,00 | 196,54K |
| 2026-05-28 | ILA 102,70 | +0,69 % | ILA 105,90 | ILA 105,90 | ILA 102,00 | 35,00K |
| 2026-05-27 | ILA 102,00 | +3,45 % | ILA 100,40 | ILA 104,20 | ILA 100,10 | 58,99K |