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 778,70 | -0,26 % | ILA 780,70 | ILA 791,00 | ILA 750,00 | 8,85K |
| 2026-09-29 | ILA 780,70 | +4,13 % | ILA 749,70 | ILA 840,00 | ILA 749,70 | 4,27K |
| 2026-09-28 | ILA 749,70 | +2,38 % | ILA 732,30 | ILA 764,80 | ILA 732,30 | 2,84K |
| 2026-09-25 | ILA 732,30 | 0,00 % | ILA 732,30 | ILA 732,30 | ILA 732,30 | 0 |
| 2026-09-24 | ILA 732,30 | -0,31 % | ILA 734,60 | ILA 738,70 | ILA 697,80 | 12,02K |
| 2026-09-23 | ILA 734,60 | +6,33 % | ILA 690,90 | ILA 839,30 | ILA 656,30 | 74,42K |
| 2026-09-22 | ILA 690,90 | -1,38 % | ILA 700,60 | ILA 702,40 | ILA 683,00 | 2,08K |
| 2026-09-21 | ILA 700,60 | 0,00 % | ILA 700,60 | ILA 700,60 | ILA 700,60 | 0 |
| 2026-09-18 | ILA 700,60 | 0,00 % | ILA 700,60 | ILA 700,60 | ILA 700,60 | 0 |
| 2026-09-17 | ILA 700,60 | -0,76 % | ILA 706,00 | ILA 706,00 | ILA 677,90 | 12,00K |
| 2026-09-16 | ILA 706,00 | +5,36 % | ILA 670,10 | ILA 734,70 | ILA 671,00 | 2,85K |
| 2026-09-15 | ILA 670,10 | -1,31 % | ILA 679,00 | ILA 678,90 | ILA 665,00 | 126,01K |
| 2026-09-14 | ILA 679,00 | -1,59 % | ILA 690,00 | ILA 690,00 | ILA 669,00 | 31,66K |
| 2026-09-11 | ILA 690,00 | 0,00 % | ILA 690,00 | ILA 690,00 | ILA 690,00 | 0 |
| 2026-09-10 | ILA 690,00 | -0,78 % | ILA 695,40 | ILA 690,00 | ILA 657,10 | 42,43K |
| 2026-09-09 | ILA 695,40 | -1,52 % | ILA 706,10 | ILA 735,00 | ILA 691,10 | 13,90K |
| 2026-09-08 | ILA 706,10 | -0,84 % | ILA 712,10 | ILA 745,00 | ILA 696,00 | 12,48K |
| 2026-09-07 | ILA 712,10 | -0,06 % | ILA 712,50 | ILA 725,50 | ILA 705,50 | 25,14K |
| 2026-09-04 | ILA 712,50 | +0,37 % | ILA 709,90 | ILA 713,40 | ILA 682,20 | 15,06K |
| 2026-09-03 | ILA 709,90 | +2,63 % | ILA 691,70 | ILA 773,00 | ILA 672,00 | 7,68K |
| 2026-09-02 | ILA 691,70 | +4,38 % | ILA 662,70 | ILA 724,90 | ILA 662,70 | 34,47K |
| 2026-09-01 | ILA 662,70 | +0,45 % | ILA 659,70 | ILA 755,00 | ILA 659,70 | 225,50K |
| 2026-08-31 | ILA 659,70 | -0,05 % | ILA 660,00 | ILA 678,80 | ILA 640,00 | 105,41K |
| 2026-08-28 | ILA 660,00 | -0,83 % | ILA 665,50 | ILA 707,00 | ILA 650,10 | 51,41K |
| 2026-08-27 | ILA 665,50 | -1,57 % | ILA 707,00 | ILA 707,00 | ILA 655,00 | 19,58K |
| 2026-08-26 | ILA 676,10 | +0,04 % | ILA 675,80 | ILA 705,00 | ILA 659,90 | 68,00K |
| 2026-08-25 | ILA 675,80 | +1,73 % | ILA 664,30 | ILA 700,00 | ILA 664,30 | 4,90K |
| 2026-08-24 | ILA 664,30 | -0,61 % | ILA 668,40 | ILA 695,00 | ILA 661,00 | 6,31K |
| 2026-08-21 | ILA 668,40 | +0,91 % | ILA 662,40 | ILA 693,10 | ILA 662,40 | 13,55K |
| 2026-08-20 | ILA 662,40 | -0,17 % | ILA 663,50 | ILA 700,00 | ILA 648,60 | 47,76K |
| 2026-08-19 | ILA 663,50 | +0,38 % | ILA 661,00 | ILA 699,60 | ILA 640,30 | 818,21K |
| 2026-08-18 | ILA 661,00 | -2,05 % | ILA 674,80 | ILA 699,60 | ILA 608,00 | 8,33K |
| 2026-08-17 | ILA 674,80 | -1,17 % | ILA 682,80 | ILA 682,80 | ILA 674,80 | 1,87K |
| 2026-08-14 | ILA 682,80 | +5,96 % | ILA 644,40 | ILA 684,60 | ILA 644,40 | 429 |
| 2026-08-13 | ILA 644,40 | +1,72 % | ILA 633,50 | ILA 699,00 | ILA 617,50 | 16,91K |
| 2026-08-12 | ILA 633,50 | +1,00 % | ILA 627,20 | ILA 649,90 | ILA 627,20 | 1,42K |
| 2026-08-11 | ILA 627,20 | +2,99 % | ILA 609,00 | ILA 648,60 | ILA 602,00 | 22,97K |
| 2026-08-10 | ILA 609,00 | -4,99 % | ILA 641,00 | ILA 641,00 | ILA 608,90 | 1,13K |
| 2026-08-07 | ILA 641,00 | 0,00 % | ILA 641,00 | ILA 684,60 | ILA 609,00 | 140,73K |
| 2026-08-06 | ILA 641,00 | +1,07 % | ILA 634,20 | ILA 744,00 | ILA 513,70 | 117,56K |
| 2026-08-05 | ILA 634,20 | -0,88 % | ILA 639,80 | ILA 644,60 | ILA 629,00 | 10,69K |
| 2026-08-04 | ILA 639,80 | -0,81 % | ILA 645,00 | ILA 645,00 | ILA 610,10 | 51,71K |
| 2026-08-03 | ILA 645,00 | -4,85 % | ILA 677,90 | ILA 677,90 | ILA 645,00 | 5,93K |
| 2026-07-31 | ILA 677,90 | -0,01 % | ILA 678,00 | ILA 678,00 | ILA 660,00 | 24,23K |
| 2026-07-30 | ILA 678,00 | -0,07 % | ILA 678,50 | ILA 679,00 | ILA 676,00 | 5,18K |
| 2026-07-29 | ILA 678,50 | -2,35 % | ILA 694,80 | ILA 694,80 | ILA 676,10 | 1,23K |
| 2026-07-28 | ILA 694,80 | -3,02 % | ILA 716,40 | ILA 716,40 | ILA 681,90 | 28,03K |
| 2026-07-27 | ILA 716,40 | -1,89 % | ILA 730,20 | ILA 730,20 | ILA 676,50 | 3,45K |
| 2026-07-24 | ILA 730,20 | -2,96 % | ILA 752,50 | ILA 776,90 | ILA 682,10 | 1,80K |
| 2026-07-22 | ILA 752,50 | 0,00 % | ILA 752,50 | ILA 752,50 | ILA 752,50 | 3,49K |
| 2026-07-21 | ILA 752,50 | +0,47 % | ILA 749,00 | ILA 752,50 | ILA 749,00 | 3,18K |
| 2026-07-20 | ILA 749,00 | -1,86 % | ILA 763,20 | ILA 783,00 | ILA 702,60 | 1,95K |
| 2026-07-17 | ILA 763,20 | +1,46 % | ILA 752,20 | ILA 782,70 | ILA 741,10 | 1,73K |
| 2026-07-16 | ILA 752,20 | -1,10 % | ILA 784,80 | ILA 814,30 | ILA 718,80 | 21,72K |
| 2026-07-15 | ILA 760,60 | +5,10 % | ILA 735,00 | ILA 784,80 | ILA 676,20 | 15,93K |
| 2026-07-14 | ILA 723,70 | -1,36 % | ILA 733,70 | ILA 733,70 | ILA 723,00 | 7,37K |
| 2026-07-13 | ILA 733,70 | -3,84 % | ILA 763,00 | ILA 763,00 | ILA 729,60 | 831 |
| 2026-07-10 | ILA 763,00 | -2,78 % | ILA 784,80 | ILA 784,80 | ILA 750,00 | 164 |
| 2026-07-09 | ILA 784,80 | +1,66 % | ILA 772,00 | ILA 789,80 | ILA 770,00 | 750 |
| 2026-07-08 | ILA 772,00 | -0,77 % | ILA 778,00 | ILA 778,00 | ILA 750,00 | 1,49K |
| 2026-07-07 | ILA 778,00 | +0,89 % | ILA 771,10 | ILA 798,90 | ILA 761,80 | 3,98K |
| 2026-07-06 | ILA 771,10 | +0,13 % | ILA 770,10 | ILA 790,20 | ILA 758,10 | 9,33K |
| 2026-07-03 | ILA 770,10 | +2,67 % | ILA 750,10 | ILA 782,80 | ILA 750,10 | 1,46K |
| 2026-07-02 | ILA 750,10 | -0,75 % | ILA 755,80 | ILA 775,50 | ILA 733,70 | 71,39K |
| 2026-07-01 | ILA 755,80 | -2,55 % | ILA 770,00 | ILA 799,00 | ILA 722,90 | 33,61K |
| 2026-06-30 | ILA 775,60 | +1,39 % | ILA 765,00 | ILA 798,90 | ILA 747,30 | 33,82K |
| 2026-06-29 | ILA 765,00 | +1,16 % | ILA 722,70 | ILA 777,50 | ILA 722,70 | 11,03K |
| 2026-06-26 | ILA 756,20 | 0,00 % | ILA 756,20 | ILA 756,20 | ILA 756,20 | 0 |
| 2026-06-25 | ILA 756,20 | +5,45 % | ILA 780,00 | ILA 780,00 | ILA 702,70 | 1,69K |
| 2026-06-24 | ILA 717,10 | +2,27 % | ILA 701,20 | ILA 734,20 | ILA 700,10 | 4,79K |
| 2026-06-23 | ILA 701,20 | -2,09 % | ILA 716,20 | ILA 735,00 | ILA 680,10 | 24,43K |
| 2026-06-22 | ILA 716,20 | -4,14 % | ILA 747,10 | ILA 747,10 | ILA 712,00 | 3,90K |
| 2026-06-19 | ILA 747,10 | -1,05 % | ILA 779,90 | ILA 779,90 | ILA 725,00 | 1,28K |
| 2026-06-18 | ILA 755,00 | +4,24 % | ILA 724,30 | ILA 789,50 | ILA 724,20 | 42,67K |
| 2026-06-17 | ILA 724,30 | -3,54 % | ILA 750,90 | ILA 750,70 | ILA 710,00 | 6,73K |
| 2026-06-16 | ILA 750,90 | -2,47 % | ILA 806,90 | ILA 806,90 | ILA 742,40 | 2,01K |
| 2026-06-15 | ILA 769,90 | -6,24 % | ILA 860,00 | ILA 860,00 | ILA 752,00 | 59,29K |
| 2026-06-12 | ILA 821,10 | +0,39 % | ILA 817,90 | ILA 860,00 | ILA 799,10 | 1,47K |
| 2026-06-11 | ILA 817,90 | -1,78 % | ILA 832,70 | ILA 866,90 | ILA 790,10 | 56,09K |
| 2026-06-10 | ILA 832,70 | -0,80 % | ILA 839,40 | ILA 860,00 | ILA 805,90 | 5,17K |
| 2026-06-09 | ILA 839,40 | -0,53 % | ILA 843,90 | ILA 861,00 | ILA 815,70 | 2,01K |
| 2026-06-08 | ILA 843,90 | -2,50 % | ILA 790,00 | ILA 866,90 | ILA 790,00 | 2,39K |
| 2026-06-05 | ILA 865,50 | -0,75 % | ILA 880,00 | ILA 880,00 | ILA 843,60 | 1,31K |
| 2026-06-04 | ILA 872,00 | +2,41 % | ILA 852,00 | ILA 919,90 | ILA 832,80 | 6,87K |
| 2026-06-03 | ILA 851,50 | -0,47 % | ILA 855,50 | ILA 880,00 | ILA 801,00 | 5,86K |
| 2026-06-02 | ILA 855,50 | +4,24 % | ILA 810,00 | ILA 945,00 | ILA 810,00 | 20,50K |
| 2026-06-01 | ILA 820,70 | +3,40 % | ILA 793,70 | ILA 880,00 | ILA 793,70 | 6,47K |
| 2026-05-29 | ILA 793,70 | +2,98 % | ILA 770,70 | ILA 890,00 | ILA 780,00 | 185,88K |
| 2026-05-28 | ILA 770,70 | -1,45 % | ILA 789,80 | ILA 789,80 | ILA 766,00 | 214,21K |
| 2026-05-27 | ILA 782,00 | +5,48 % | ILA 734,00 | ILA 798,60 | ILA 734,00 | 303,64K |