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 499,90 | -1,75 % | ILA 508,80 | ILA 508,80 | ILA 497,90 | 5,63K |
| 2026-09-29 | ILA 508,80 | 0,00 % | ILA 508,80 | ILA 508,80 | ILA 508,80 | 6 |
| 2026-09-28 | ILA 508,80 | +0,16 % | ILA 508,00 | ILA 510,00 | ILA 498,00 | 2,27K |
| 2026-09-25 | ILA 508,00 | 0,00 % | ILA 508,00 | ILA 508,00 | ILA 508,00 |
| 0 |
| 2026-09-24 | ILA 508,00 | -2,27 % | ILA 519,80 | ILA 530,00 | ILA 505,00 | 31,43K |
| 2026-09-23 | ILA 519,80 | +0,58 % | ILA 516,80 | ILA 527,00 | ILA 508,00 | 5,05K |
| 2026-09-22 | ILA 516,80 | -3,38 % | ILA 534,90 | ILA 535,40 | ILA 510,00 | 4,40K |
| 2026-09-21 | ILA 534,90 | 0,00 % | ILA 534,90 | ILA 534,90 | ILA 534,90 | 0 |
| 2026-09-18 | ILA 534,90 | 0,00 % | ILA 534,90 | ILA 534,90 | ILA 534,90 | 0 |
| 2026-09-17 | ILA 534,90 | +0,89 % | ILA 553,40 | ILA 553,40 | ILA 507,70 | 16,12K |
| 2026-09-16 | ILA 530,20 | +0,17 % | ILA 553,40 | ILA 553,40 | ILA 553,40 | 15 |
| 2026-09-15 | ILA 529,30 | -2,34 % | ILA 542,00 | ILA 529,30 | ILA 529,30 | 1,58K |
| 2026-09-14 | ILA 542,00 | +0,28 % | ILA 553,40 | ILA 553,40 | ILA 529,30 | 1,09K |
| 2026-09-11 | ILA 540,50 | 0,00 % | ILA 540,50 | ILA 540,50 | ILA 540,50 | 0 |
| 2026-09-10 | ILA 540,50 | +2,31 % | ILA 553,40 | ILA 553,40 | ILA 553,40 | 189 |
| 2026-09-09 | ILA 528,30 | -2,33 % | ILA 540,90 | ILA 553,10 | ILA 526,70 | 3,84K |
| 2026-09-08 | ILA 540,90 | 0,00 % | ILA 540,90 | ILA 540,90 | ILA 540,90 | 10 |
| 2026-09-07 | ILA 540,90 | +0,90 % | ILA 536,10 | ILA 553,40 | ILA 540,00 | 2,87K |
| 2026-09-04 | ILA 536,10 | +1,88 % | ILA 526,20 | ILA 536,10 | ILA 536,10 | 475 |
| 2026-09-03 | ILA 526,20 | +1,00 % | ILA 521,00 | ILA 531,00 | ILA 531,00 | 204 |
| 2026-09-02 | ILA 521,00 | -0,40 % | ILA 518,00 | ILA 529,30 | ILA 509,30 | 500 |
| 2026-09-01 | ILA 523,10 | -1,04 % | ILA 528,60 | ILA 553,40 | ILA 499,00 | 9,25K |
| 2026-08-31 | ILA 528,60 | +0,21 % | ILA 527,50 | ILA 529,90 | ILA 519,50 | 5,71K |
| 2026-08-28 | ILA 527,50 | +0,59 % | ILA 524,40 | ILA 534,00 | ILA 534,00 | 109 |
| 2026-08-27 | ILA 524,40 | -1,87 % | ILA 534,40 | ILA 524,40 | ILA 524,40 | 1,35K |
| 2026-08-26 | ILA 534,40 | -0,50 % | ILA 537,10 | ILA 515,60 | ILA 515,60 | 42 |
| 2026-08-25 | ILA 537,10 | +0,66 % | ILA 533,60 | ILA 539,00 | ILA 537,00 | 1,97K |
| 2026-08-24 | ILA 533,60 | -2,70 % | ILA 548,40 | ILA 539,20 | ILA 529,70 | 7,61K |
| 2026-08-21 | ILA 548,40 | -2,82 % | ILA 564,30 | ILA 554,80 | ILA 545,40 | 8,59K |
| 2026-08-20 | ILA 564,30 | +0,50 % | ILA 561,50 | ILA 570,30 | ILA 563,50 | 111 |
| 2026-08-19 | ILA 561,50 | -2,08 % | ILA 573,40 | ILA 575,70 | ILA 558,70 | 4,19K |
| 2026-08-18 | ILA 573,40 | +1,88 % | ILA 562,80 | ILA 575,80 | ILA 562,80 | 890 |
| 2026-08-17 | ILA 562,80 | -1,63 % | ILA 572,10 | ILA 572,10 | ILA 558,70 | 3,39K |
| 2026-08-14 | ILA 572,10 | +1,49 % | ILA 563,70 | ILA 574,80 | ILA 574,80 | 256 |
| 2026-08-13 | ILA 563,70 | +2,21 % | ILA 551,50 | ILA 588,00 | ILA 551,50 | 4,98K |
| 2026-08-12 | ILA 551,50 | -3,58 % | ILA 572,00 | ILA 572,00 | ILA 549,00 | 14,40K |
| 2026-08-11 | ILA 572,00 | 0,00 % | ILA 572,00 | ILA 572,00 | ILA 572,00 | 17 |
| 2026-08-10 | ILA 572,00 | +2,22 % | ILA 559,60 | ILA 609,90 | ILA 568,40 | 2,70K |
| 2026-08-07 | ILA 559,60 | -0,73 % | ILA 563,70 | ILA 575,70 | ILA 556,70 | 8,21K |
| 2026-08-06 | ILA 563,70 | -1,79 % | ILA 560,00 | ILA 583,50 | ILA 560,00 | 30,02K |
| 2026-08-05 | ILA 574,00 | -0,35 % | ILA 576,00 | ILA 587,00 | ILA 561,80 | 2,87K |
| 2026-08-04 | ILA 576,00 | -2,01 % | ILA 588,00 | ILA 588,00 | ILA 575,80 | 11,08K |
| 2026-08-03 | ILA 587,80 | +0,03 % | ILA 587,60 | ILA 591,90 | ILA 575,80 | 116 |
| 2026-07-31 | ILA 587,60 | +1,70 % | ILA 577,80 | ILA 600,00 | ILA 584,00 | 10,39K |
| 2026-07-30 | ILA 577,80 | -1,38 % | ILA 600,00 | ILA 600,00 | ILA 571,40 | 2,60K |
| 2026-07-29 | ILA 585,90 | -1,53 % | ILA 595,00 | ILA 606,40 | ILA 584,40 | 2,21K |
| 2026-07-28 | ILA 595,00 | -2,76 % | ILA 611,90 | ILA 595,00 | ILA 572,10 | 12,63K |
| 2026-07-27 | ILA 611,90 | +5,45 % | ILA 580,30 | ILA 645,90 | ILA 590,00 | 638 |
| 2026-07-24 | ILA 580,30 | 0,00 % | ILA 580,30 | ILA 580,30 | ILA 580,30 | 54 |
| 2026-07-22 | ILA 580,30 | +1,49 % | ILA 571,80 | ILA 582,90 | ILA 571,80 | 284 |
| 2026-07-21 | ILA 571,80 | +0,37 % | ILA 569,70 | ILA 578,90 | ILA 571,40 | 10,34K |
| 2026-07-20 | ILA 569,70 | +1,82 % | ILA 559,50 | ILA 570,70 | ILA 569,60 | 1,78K |
| 2026-07-17 | ILA 559,50 | +0,45 % | ILA 557,00 | ILA 646,00 | ILA 553,20 | 12,38K |
| 2026-07-16 | ILA 557,00 | +0,36 % | ILA 555,00 | ILA 610,60 | ILA 555,00 | 14 |
| 2026-07-15 | ILA 555,00 | +0,85 % | ILA 577,00 | ILA 577,00 | ILA 525,50 | 12,82K |
| 2026-07-14 | ILA 550,30 | -1,33 % | ILA 557,70 | ILA 584,90 | ILA 544,10 | 4,26K |
| 2026-07-13 | ILA 557,70 | -3,55 % | ILA 572,00 | ILA 578,20 | ILA 550,50 | 13,90K |
| 2026-07-10 | ILA 578,20 | -0,96 % | ILA 583,80 | ILA 586,70 | ILA 572,00 | 171 |
| 2026-07-09 | ILA 583,80 | -2,62 % | ILA 599,50 | ILA 630,00 | ILA 573,40 | 8,41K |
| 2026-07-08 | ILA 599,50 | +1,99 % | ILA 565,00 | ILA 610,00 | ILA 565,00 | 18,61K |
| 2026-07-07 | ILA 587,80 | -0,94 % | ILA 593,40 | ILA 604,30 | ILA 585,00 | 1,50K |
| 2026-07-06 | ILA 593,40 | +1,30 % | ILA 585,80 | ILA 595,00 | ILA 580,00 | 33,64K |
| 2026-07-03 | ILA 585,80 | +2,14 % | ILA 573,50 | ILA 589,00 | ILA 573,50 | 2,17K |
| 2026-07-02 | ILA 573,50 | -2,03 % | ILA 585,40 | ILA 588,00 | ILA 566,20 | 7,50K |
| 2026-07-01 | ILA 585,40 | -1,03 % | ILA 591,50 | ILA 594,10 | ILA 584,90 | 3,38K |
| 2026-06-30 | ILA 591,50 | -0,05 % | ILA 591,80 | ILA 595,00 | ILA 590,00 | 570 |
| 2026-06-29 | ILA 591,80 | +0,27 % | ILA 584,50 | ILA 600,30 | ILA 584,50 | 5,41K |
| 2026-06-26 | ILA 590,20 | 0,00 % | ILA 590,20 | ILA 590,20 | ILA 590,20 | 0 |
| 2026-06-25 | ILA 590,20 | +1,18 % | ILA 583,30 | ILA 595,00 | ILA 536,60 | 2,95K |
| 2026-06-24 | ILA 583,30 | -1,39 % | ILA 591,50 | ILA 586,00 | ILA 581,20 | 3,85K |
| 2026-06-23 | ILA 591,50 | -1,70 % | ILA 601,70 | ILA 608,40 | ILA 580,00 | 231 |
| 2026-06-22 | ILA 601,70 | +0,13 % | ILA 600,90 | ILA 611,50 | ILA 597,90 | 12,53K |
| 2026-06-19 | ILA 600,90 | -1,57 % | ILA 610,50 | ILA 600,00 | ILA 600,00 | 264 |
| 2026-06-18 | ILA 610,50 | -2,43 % | ILA 625,70 | ILA 612,60 | ILA 597,00 | 1,27K |
| 2026-06-17 | ILA 625,70 | -2,13 % | ILA 639,30 | ILA 631,60 | ILA 624,40 | 1,41K |
| 2026-06-16 | ILA 639,30 | +1,28 % | ILA 631,20 | ILA 649,20 | ILA 631,20 | 180 |
| 2026-06-15 | ILA 631,20 | -4,12 % | ILA 658,30 | ILA 657,90 | ILA 621,50 | 2,70K |
| 2026-06-12 | ILA 658,30 | +1,35 % | ILA 649,50 | ILA 664,00 | ILA 664,00 | 176 |
| 2026-06-11 | ILA 649,50 | -0,18 % | ILA 650,70 | ILA 659,90 | ILA 640,00 | 1,67K |
| 2026-06-10 | ILA 650,70 | -1,15 % | ILA 658,30 | ILA 664,80 | ILA 632,00 | 10,77K |
| 2026-06-09 | ILA 658,30 | -1,80 % | ILA 670,40 | ILA 661,80 | ILA 650,00 | 4,63K |
| 2026-06-08 | ILA 670,40 | 0,00 % | ILA 670,40 | ILA 670,40 | ILA 670,40 | 53 |
| 2026-06-05 | ILA 670,40 | -0,22 % | ILA 671,90 | ILA 675,00 | ILA 656,70 | 2,64K |
| 2026-06-04 | ILA 671,90 | +1,05 % | ILA 691,00 | ILA 691,00 | ILA 620,10 | 21,74K |
| 2026-06-03 | ILA 664,90 | -2,48 % | ILA 681,80 | ILA 681,80 | ILA 660,90 | 25,29K |
| 2026-06-02 | ILA 681,80 | -2,24 % | ILA 692,30 | ILA 709,00 | ILA 674,80 | 6,28K |
| 2026-06-01 | ILA 697,40 | +1,34 % | ILA 688,20 | ILA 703,20 | ILA 688,00 | 2,37K |
| 2026-05-29 | ILA 688,20 | -0,38 % | ILA 690,80 | ILA 689,00 | ILA 688,00 | 640 |
| 2026-05-28 | ILA 690,80 | -1,37 % | ILA 700,40 | ILA 712,90 | ILA 686,10 | 2,11K |
| 2026-05-27 | ILA 700,40 | -1,14 % | ILA 708,50 | ILA 712,10 | ILA 694,40 | 5,11K |