Markt geöffnet· · 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 176,40 | 0,00 % | ILA 176,40 | ILA 176,40 | ILA 176,40 | 0 |
| 2026-09-30 | ILA 176,40 | +3,52 % | ILA 170,40 | ILA 179,00 | ILA 170,00 | 37,34K |
| 2026-09-29 | ILA 170,40 | +2,16 % | ILA 166,80 | ILA 177,00 | ILA 166,80 | 11,90K |
| 2026-09-28 | ILA 166,80 | +10,39 % | ILA 151,10 | ILA 169,00 | ILA 157,10 |
| 61,27K |
| 2026-09-25 | ILA 151,10 | 0,00 % | ILA 151,10 | ILA 151,10 | ILA 151,10 | 0 |
| 2026-09-24 | ILA 151,10 | +7,93 % | ILA 140,00 | ILA 162,70 | ILA 137,20 | 36,05K |
| 2026-09-23 | ILA 140,00 | -3,85 % | ILA 145,60 | ILA 141,30 | ILA 138,00 | 11,34K |
| 2026-09-22 | ILA 145,60 | -4,40 % | ILA 152,30 | ILA 152,30 | ILA 141,80 | 29,18K |
| 2026-09-21 | ILA 152,30 | 0,00 % | ILA 152,30 | ILA 152,30 | ILA 152,30 | 0 |
| 2026-09-18 | ILA 152,30 | 0,00 % | ILA 152,30 | ILA 152,30 | ILA 152,30 | 0 |
| 2026-09-17 | ILA 152,30 | +0,46 % | ILA 151,60 | ILA 166,70 | ILA 144,00 | 15,10K |
| 2026-09-16 | ILA 151,60 | -11,86 % | ILA 168,00 | ILA 168,00 | ILA 145,00 | 29,49K |
| 2026-09-15 | ILA 172,00 | +2,50 % | ILA 167,80 | ILA 179,70 | ILA 161,70 | 10,12K |
| 2026-09-14 | ILA 167,80 | -4,28 % | ILA 175,30 | ILA 169,90 | ILA 164,20 | 11,25K |
| 2026-09-11 | ILA 175,30 | 0,00 % | ILA 175,30 | ILA 175,30 | ILA 175,30 | 0 |
| 2026-09-10 | ILA 175,30 | 0,00 % | ILA 175,30 | ILA 175,30 | ILA 175,30 | 5,00K |
| 2026-09-09 | ILA 175,30 | 0,00 % | ILA 175,30 | ILA 175,30 | ILA 175,30 | 0 |
| 2026-09-08 | ILA 175,30 | -1,30 % | ILA 177,60 | ILA 177,80 | ILA 172,10 | 1,22K |
| 2026-09-07 | ILA 177,60 | -2,15 % | ILA 181,50 | ILA 201,70 | ILA 173,20 | 25,37K |
| 2026-09-04 | ILA 181,50 | -2,52 % | ILA 186,20 | ILA 185,00 | ILA 179,00 | 13,87K |
| 2026-09-03 | ILA 186,20 | -1,95 % | ILA 189,90 | ILA 191,80 | ILA 185,10 | 5,00K |
| 2026-09-02 | ILA 189,90 | +2,93 % | ILA 184,50 | ILA 205,00 | ILA 184,00 | 24,59K |
| 2026-09-01 | ILA 184,50 | +0,16 % | ILA 184,20 | ILA 198,70 | ILA 179,00 | 15,21K |
| 2026-08-31 | ILA 184,20 | -0,97 % | ILA 186,00 | ILA 186,00 | ILA 182,30 | 900 |
| 2026-08-28 | ILA 186,00 | 0,00 % | ILA 186,00 | ILA 186,00 | ILA 186,00 | 0 |
| 2026-08-27 | ILA 186,00 | +1,20 % | ILA 183,80 | ILA 199,80 | ILA 182,30 | 6,42K |
| 2026-08-26 | ILA 183,80 | -0,38 % | ILA 184,50 | ILA 187,20 | ILA 177,80 | 3,48K |
| 2026-08-25 | ILA 184,50 | -3,71 % | ILA 191,60 | ILA 191,90 | ILA 176,00 | 18,03K |
| 2026-08-24 | ILA 191,60 | -1,84 % | ILA 195,20 | ILA 192,00 | ILA 186,60 | 345 |
| 2026-08-21 | ILA 195,20 | -1,26 % | ILA 197,70 | ILA 195,90 | ILA 192,30 | 413 |
| 2026-08-20 | ILA 197,70 | -5,45 % | ILA 209,10 | ILA 209,10 | ILA 194,00 | 5,99K |
| 2026-08-19 | ILA 209,10 | -1,23 % | ILA 211,70 | ILA 218,00 | ILA 207,00 | 16,21K |
| 2026-08-18 | ILA 211,70 | -3,60 % | ILA 219,60 | ILA 218,70 | ILA 206,00 | 4,42K |
| 2026-08-17 | ILA 219,60 | -3,94 % | ILA 228,60 | ILA 228,60 | ILA 219,50 | 2,35K |
| 2026-08-14 | ILA 228,60 | +6,13 % | ILA 215,40 | ILA 232,70 | ILA 214,30 | 9,50K |
| 2026-08-13 | ILA 215,40 | -14,08 % | ILA 233,20 | ILA 233,20 | ILA 211,00 | 47,66K |
| 2026-08-12 | ILA 250,70 | -8,20 % | ILA 238,00 | ILA 264,00 | ILA 230,00 | 81,91K |
| 2026-08-11 | ILA 273,10 | -1,48 % | ILA 277,20 | ILA 284,90 | ILA 267,50 | 15,99K |
| 2026-08-10 | ILA 277,20 | -9,11 % | ILA 305,00 | ILA 294,80 | ILA 274,10 | 29,54K |
| 2026-08-07 | ILA 305,00 | -7,29 % | ILA 329,00 | ILA 329,00 | ILA 300,00 | 18,04K |
| 2026-08-06 | ILA 329,00 | -5,73 % | ILA 351,00 | ILA 351,00 | ILA 321,00 | 11,67K |
| 2026-08-05 | ILA 349,00 | +0,58 % | ILA 353,00 | ILA 373,00 | ILA 340,00 | 4,65K |
| 2026-08-04 | ILA 347,00 | -1,98 % | ILA 354,00 | ILA 351,00 | ILA 344,00 | 3,48K |
| 2026-08-03 | ILA 354,00 | -0,56 % | ILA 356,00 | ILA 385,00 | ILA 343,00 | 5,20K |
| 2026-07-31 | ILA 356,00 | -6,32 % | ILA 380,00 | ILA 367,00 | ILA 340,00 | 10,08K |
| 2026-07-30 | ILA 380,00 | -1,30 % | ILA 385,00 | ILA 405,00 | ILA 355,00 | 7,57K |
| 2026-07-29 | ILA 385,00 | +1,05 % | ILA 381,00 | ILA 393,00 | ILA 379,00 | 12,24K |
| 2026-07-28 | ILA 381,00 | -1,55 % | ILA 387,00 | ILA 394,00 | ILA 380,00 | 4,30K |
| 2026-07-27 | ILA 387,00 | -3,49 % | ILA 401,00 | ILA 394,00 | ILA 380,00 | 13,60K |
| 2026-07-24 | ILA 401,00 | +1,26 % | ILA 396,00 | ILA 410,00 | ILA 396,00 | 6,60K |
| 2026-07-23 | ILA 396,00 | 0,00 % | ILA 396,00 | ILA 396,00 | ILA 396,00 | 0 |
| 2026-07-22 | ILA 396,00 | +5,04 % | ILA 377,00 | ILA 410,00 | ILA 384,00 | 42,36K |
| 2026-07-21 | ILA 377,00 | 0,00 % | ILA 377,00 | ILA 390,00 | ILA 358,00 | 18,71K |
| 2026-07-20 | ILA 377,00 | -1,82 % | ILA 384,00 | ILA 377,00 | ILA 377,00 | 1,50K |
| 2026-07-17 | ILA 384,00 | +1,32 % | ILA 379,00 | ILA 387,00 | ILA 379,00 | 900 |
| 2026-07-16 | ILA 379,00 | +1,34 % | ILA 374,00 | ILA 385,00 | ILA 373,00 | 2,55K |
| 2026-07-15 | ILA 374,00 | +8,41 % | ILA 345,00 | ILA 385,00 | ILA 343,00 | 28,91K |
| 2026-07-14 | ILA 345,00 | +3,60 % | ILA 333,00 | ILA 360,00 | ILA 333,00 | 34,35K |
| 2026-07-13 | ILA 333,00 | -1,77 % | ILA 339,00 | ILA 340,00 | ILA 327,00 | 18,50K |
| 2026-07-10 | ILA 339,00 | -1,17 % | ILA 343,00 | ILA 344,00 | ILA 337,00 | 2,69K |
| 2026-07-09 | ILA 343,00 | -2,83 % | ILA 353,00 | ILA 351,00 | ILA 334,00 | 22,56K |
| 2026-07-08 | ILA 353,00 | -3,02 % | ILA 364,00 | ILA 364,00 | ILA 345,00 | 8,73K |
| 2026-07-07 | ILA 364,00 | +0,55 % | ILA 369,00 | ILA 369,00 | ILA 364,00 | 410 |
| 2026-07-06 | ILA 362,00 | -4,23 % | ILA 385,00 | ILA 385,00 | ILA 355,00 | 11,09K |
| 2026-07-03 | ILA 378,00 | +1,89 % | ILA 371,00 | ILA 393,00 | ILA 371,00 | 5,58K |
| 2026-07-02 | ILA 371,00 | -0,27 % | ILA 373,00 | ILA 413,00 | ILA 363,00 | 57,01K |
| 2026-07-01 | ILA 372,00 | +11,04 % | ILA 340,00 | ILA 380,00 | ILA 335,00 | 41,63K |
| 2026-06-30 | ILA 335,00 | +2,13 % | ILA 328,00 | ILA 335,00 | ILA 335,00 | 630 |
| 2026-06-29 | ILA 328,00 | -0,61 % | ILA 317,00 | ILA 335,00 | ILA 317,00 | 8,90K |
| 2026-06-26 | ILA 330,00 | 0,00 % | ILA 330,00 | ILA 330,00 | ILA 330,00 | 0 |
| 2026-06-25 | ILA 330,00 | -1,49 % | ILA 335,00 | ILA 335,00 | ILA 328,00 | 6,54K |
| 2026-06-24 | ILA 335,00 | +7,72 % | ILA 317,00 | ILA 340,00 | ILA 313,00 | 34,72K |
| 2026-06-23 | ILA 311,00 | -3,72 % | ILA 317,00 | ILA 317,00 | ILA 307,00 | 9,51K |
| 2026-06-22 | ILA 323,00 | -0,31 % | ILA 324,00 | ILA 324,00 | ILA 316,00 | 1,61K |
| 2026-06-19 | ILA 324,00 | +0,93 % | ILA 321,00 | ILA 327,00 | ILA 321,00 | 3,30K |
| 2026-06-18 | ILA 321,00 | -9,32 % | ILA 354,00 | ILA 347,00 | ILA 310,00 | 28,67K |
| 2026-06-17 | ILA 354,00 | -2,21 % | ILA 362,00 | ILA 364,00 | ILA 338,00 | 10,72K |
| 2026-06-16 | ILA 362,00 | 0,00 % | ILA 372,00 | ILA 372,00 | ILA 357,00 | 288 |
| 2026-06-15 | ILA 362,00 | +1,97 % | ILA 355,00 | ILA 372,00 | ILA 350,00 | 19,14K |
| 2026-06-12 | ILA 355,00 | -1,39 % | ILA 360,00 | ILA 358,00 | ILA 344,00 | 612 |
| 2026-06-11 | ILA 360,00 | +1,41 % | ILA 360,00 | ILA 369,00 | ILA 345,00 | 29,31K |
| 2026-06-10 | ILA 355,00 | +3,80 % | ILA 341,00 | ILA 370,00 | ILA 341,00 | 18,08K |
| 2026-06-09 | ILA 342,00 | -7,57 % | ILA 360,00 | ILA 365,00 | ILA 331,00 | 114,79K |
| 2026-06-08 | ILA 370,00 | -12,94 % | ILA 404,00 | ILA 404,00 | ILA 361,00 | 15,84K |
| 2026-06-05 | ILA 425,00 | +22,13 % | ILA 360,00 | ILA 489,00 | ILA 360,00 | 86,22K |
| 2026-06-04 | ILA 348,00 | -4,66 % | ILA 369,00 | ILA 369,00 | ILA 330,00 | 8,61K |
| 2026-06-03 | ILA 365,00 | +1,96 % | ILA 360,00 | ILA 370,00 | ILA 342,00 | 7,98K |
| 2026-06-02 | ILA 358,00 | -1,65 % | ILA 364,00 | ILA 368,00 | ILA 355,00 | 9,80K |
| 2026-06-01 | ILA 364,00 | -4,21 % | ILA 399,00 | ILA 399,00 | ILA 359,00 | 12,06K |
| 2026-05-29 | ILA 380,00 | -2,56 % | ILA 380,00 | ILA 397,00 | ILA 377,00 | 10,06K |