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 4.093,00 | -3,24 % | ILA 4.230,00 | ILA 4.241,00 | ILA 4.093,00 | 118,25K |
| 2026-09-30 | ILA 4.230,00 | 0,00 % | ILA 4.211,00 | ILA 4.308,00 | ILA 4.193,00 | 784,64K |
| 2026-09-29 | ILA 4.230,00 | +1,44 % | ILA 4.170,00 | ILA 4.268,00 | ILA 4.170,00 | 436,26K |
| 2026-09-28 | ILA 4.170,00 | -0,22 % | ILA 4.140,00 | ILA 4.209,00 | ILA 4.078,00 | 336,10K |
| 2026-09-25 | ILA 4.179,00 | 0,00 % | ILA 4.179,00 | ILA 4.179,00 | ILA 4.179,00 | 0 |
| 2026-09-24 | ILA 4.179,00 | -1,95 % | ILA 4.203,00 | ILA 4.249,00 | ILA 4.124,00 | 383,14K |
| 2026-09-23 | ILA 4.262,00 | -0,40 % | ILA 4.247,00 | ILA 4.293,00 | ILA 4.203,00 | 147,66K |
| 2026-09-22 | ILA 4.279,00 | -0,81 % | ILA 4.314,00 | ILA 4.365,00 | ILA 4.233,00 | 806,41K |
| 2026-09-21 | ILA 4.314,00 | 0,00 % | ILA 4.314,00 | ILA 4.314,00 | ILA 4.314,00 | 0 |
| 2026-09-18 | ILA 4.314,00 | 0,00 % | ILA 4.314,00 | ILA 4.314,00 | ILA 4.314,00 | 0 |
| 2026-09-17 | ILA 4.314,00 | +0,77 % | ILA 4.262,00 | ILA 4.315,00 | ILA 4.231,00 | 304,44K |
| 2026-09-16 | ILA 4.281,00 | +1,18 % | ILA 4.231,00 | ILA 4.315,00 | ILA 4.231,00 | 148,76K |
| 2026-09-15 | ILA 4.231,00 | -0,45 % | ILA 4.265,00 | ILA 4.268,00 | ILA 4.200,00 | 175,78K |
| 2026-09-14 | ILA 4.250,00 | +0,71 % | ILA 4.220,00 | ILA 4.294,00 | ILA 4.196,00 | 162,76K |
| 2026-09-11 | ILA 4.220,00 | 0,00 % | ILA 4.220,00 | ILA 4.220,00 | ILA 4.220,00 | 0 |
| 2026-09-10 | ILA 4.220,00 | -3,87 % | ILA 4.411,00 | ILA 4.434,00 | ILA 4.220,00 | 248,11K |
| 2026-09-09 | ILA 4.390,00 | -0,02 % | ILA 4.373,00 | ILA 4.472,00 | ILA 4.361,00 | 207,25K |
| 2026-09-08 | ILA 4.391,00 | +1,62 % | ILA 4.321,00 | ILA 4.417,00 | ILA 4.264,00 | 299,32K |
| 2026-09-07 | ILA 4.321,00 | +0,49 % | ILA 4.327,00 | ILA 4.368,00 | ILA 4.192,00 | 260,85K |
| 2026-09-04 | ILA 4.300,00 | -1,67 % | ILA 4.373,00 | ILA 4.437,00 | ILA 4.297,00 | 118,74K |
| 2026-09-03 | ILA 4.373,00 | -0,88 % | ILA 4.434,00 | ILA 4.514,00 | ILA 4.342,00 | 234,35K |
| 2026-09-02 | ILA 4.412,00 | +1,08 % | ILA 4.301,00 | ILA 4.432,00 | ILA 4.281,00 | 404,14K |
| 2026-09-01 | ILA 4.365,00 | +2,78 % | ILA 4.247,00 | ILA 4.402,00 | ILA 4.200,00 | 273,39K |
| 2026-08-31 | ILA 4.247,00 | -1,23 % | ILA 4.330,00 | ILA 4.343,00 | ILA 4.222,00 | 504,62K |
| 2026-08-28 | ILA 4.300,00 | -0,23 % | ILA 4.268,00 | ILA 4.460,00 | ILA 4.256,00 | 631,27K |
| 2026-08-27 | ILA 4.310,00 | +0,30 % | ILA 4.309,00 | ILA 4.411,00 | ILA 4.281,00 | 201,99K |
| 2026-08-26 | ILA 4.297,00 | +0,84 % | ILA 4.243,00 | ILA 4.300,00 | ILA 4.140,00 | 335,20K |
| 2026-08-25 | ILA 4.261,00 | -0,16 % | ILA 4.310,00 | ILA 4.333,00 | ILA 4.220,00 | 482,19K |
| 2026-08-24 | ILA 4.268,00 | 0,00 % | ILA 4.326,00 | ILA 4.390,00 | ILA 4.144,00 | 474,54K |
| 2026-08-21 | ILA 4.268,00 | +1,62 % | ILA 4.221,00 | ILA 4.290,00 | ILA 4.184,00 | 95,44K |
| 2026-08-20 | ILA 4.200,00 | +0,86 % | ILA 4.179,00 | ILA 4.347,00 | ILA 4.156,00 | 345,51K |
| 2026-08-19 | ILA 4.164,00 | +0,14 % | ILA 4.190,00 | ILA 4.198,00 | ILA 4.091,00 | 276,61K |
| 2026-08-18 | ILA 4.158,00 | +3,66 % | ILA 4.000,00 | ILA 4.170,00 | ILA 3.952,00 | 418,94K |
| 2026-08-17 | ILA 4.011,00 | -4,04 % | ILA 4.155,00 | ILA 4.190,00 | ILA 4.000,00 | 218,32K |
| 2026-08-14 | ILA 4.180,00 | +0,26 % | ILA 4.182,00 | ILA 4.219,00 | ILA 4.159,00 | 81,39K |
| 2026-08-13 | ILA 4.169,00 | +1,53 % | ILA 4.106,00 | ILA 4.187,00 | ILA 4.080,00 | 183,11K |
| 2026-08-12 | ILA 4.106,00 | -1,98 % | ILA 4.189,00 | ILA 4.227,00 | ILA 4.106,00 | 209,32K |
| 2026-08-11 | ILA 4.189,00 | -0,24 % | ILA 4.201,00 | ILA 4.270,00 | ILA 4.144,00 | 167,31K |
| 2026-08-10 | ILA 4.199,00 | -2,33 % | ILA 4.335,00 | ILA 4.335,00 | ILA 4.179,00 | 313,38K |
| 2026-08-07 | ILA 4.299,00 | +2,16 % | ILA 4.227,00 | ILA 4.372,00 | ILA 4.210,00 | 261,50K |
| 2026-08-06 | ILA 4.208,00 | -1,64 % | ILA 4.278,00 | ILA 4.334,00 | ILA 4.208,00 | 852,74K |
| 2026-08-05 | ILA 4.278,00 | -3,21 % | ILA 4.420,00 | ILA 4.450,00 | ILA 4.278,00 | 318,72K |
| 2026-08-04 | ILA 4.420,00 | -1,56 % | ILA 4.490,00 | ILA 4.524,00 | ILA 4.392,00 | 260,99K |
| 2026-08-03 | ILA 4.490,00 | -1,94 % | ILA 4.578,00 | ILA 4.601,00 | ILA 4.443,00 | 272,03K |
| 2026-07-31 | ILA 4.579,00 | +1,51 % | ILA 4.490,00 | ILA 4.579,00 | ILA 4.486,00 | 617,66K |
| 2026-07-30 | ILA 4.511,00 | +1,10 % | ILA 4.430,00 | ILA 4.524,00 | ILA 4.380,00 | 450,18K |
| 2026-07-29 | ILA 4.462,00 | -1,26 % | ILA 4.484,00 | ILA 4.553,00 | ILA 4.426,00 | 286,83K |
| 2026-07-28 | ILA 4.519,00 | -1,14 % | ILA 4.538,00 | ILA 4.599,00 | ILA 4.484,00 | 200,18K |
| 2026-07-27 | ILA 4.571,00 | -1,64 % | ILA 4.790,00 | ILA 4.790,00 | ILA 4.569,00 | 301,64K |
| 2026-07-24 | ILA 4.647,00 | 0,00 % | ILA 4.581,00 | ILA 4.671,00 | ILA 4.530,00 | 413,82K |
| 2026-07-22 | ILA 4.647,00 | -0,71 % | ILA 4.702,00 | ILA 4.712,00 | ILA 4.628,00 | 327,84K |
| 2026-07-21 | ILA 4.680,00 | -2,03 % | ILA 4.812,00 | ILA 4.829,00 | ILA 4.656,00 | 355,72K |
| 2026-07-20 | ILA 4.777,00 | -0,62 % | ILA 4.848,00 | ILA 4.895,00 | ILA 4.734,00 | 192,10K |
| 2026-07-17 | ILA 4.807,00 | -1,29 % | ILA 4.870,00 | ILA 4.870,00 | ILA 4.775,00 | 244,66K |
| 2026-07-16 | ILA 4.870,00 | +8,63 % | ILA 4.764,00 | ILA 4.870,00 | ILA 4.650,00 | 510,73K |
| 2026-07-15 | ILA 4.483,00 | +4,74 % | ILA 4.348,00 | ILA 4.500,00 | ILA 4.300,00 | 870,22K |
| 2026-07-14 | ILA 4.280,00 | -2,17 % | ILA 4.330,00 | ILA 4.365,00 | ILA 4.257,00 | 812,76K |
| 2026-07-13 | ILA 4.375,00 | -2,30 % | ILA 4.465,00 | ILA 4.465,00 | ILA 4.257,00 | 340,72K |
| 2026-07-10 | ILA 4.478,00 | -1,02 % | ILA 4.509,00 | ILA 4.587,00 | ILA 4.450,00 | 137,23K |
| 2026-07-09 | ILA 4.524,00 | +0,87 % | ILA 4.514,00 | ILA 4.596,00 | ILA 4.433,00 | 334,40K |
| 2026-07-08 | ILA 4.485,00 | -3,55 % | ILA 4.602,00 | ILA 4.641,00 | ILA 4.485,00 | 362,45K |
| 2026-07-07 | ILA 4.650,00 | -1,04 % | ILA 4.699,00 | ILA 4.740,00 | ILA 4.603,00 | 270,13K |
| 2026-07-06 | ILA 4.699,00 | +2,15 % | ILA 4.600,00 | ILA 4.724,00 | ILA 4.600,00 | 854,37K |
| 2026-07-03 | ILA 4.600,00 | +0,04 % | ILA 4.619,00 | ILA 4.619,00 | ILA 4.570,00 | 138,75K |
| 2026-07-02 | ILA 4.598,00 | +0,94 % | ILA 4.590,00 | ILA 4.650,00 | ILA 4.561,00 | 497,31K |
| 2026-07-01 | ILA 4.555,00 | +1,22 % | ILA 4.478,00 | ILA 4.625,00 | ILA 4.461,00 | 602,24K |
| 2026-06-30 | ILA 4.500,00 | +1,01 % | ILA 4.442,00 | ILA 4.524,00 | ILA 4.379,00 | 602,53K |
| 2026-06-29 | ILA 4.455,00 | +2,37 % | ILA 4.400,00 | ILA 4.536,00 | ILA 4.400,00 | 708,89K |
| 2026-06-26 | ILA 4.352,00 | 0,00 % | ILA 4.352,00 | ILA 4.352,00 | ILA 4.352,00 | 0 |
| 2026-06-25 | ILA 4.352,00 | -1,09 % | ILA 4.400,00 | ILA 4.470,00 | ILA 4.314,00 | 511,43K |
| 2026-06-24 | ILA 4.400,00 | +1,38 % | ILA 4.374,00 | ILA 4.510,00 | ILA 4.343,00 | 893,30K |
| 2026-06-23 | ILA 4.340,00 | +2,12 % | ILA 4.186,00 | ILA 4.393,00 | ILA 4.128,00 | 544,87K |
| 2026-06-22 | ILA 4.250,00 | -1,98 % | ILA 4.378,00 | ILA 4.422,00 | ILA 4.230,00 | 300,03K |
| 2026-06-19 | ILA 4.336,00 | -1,90 % | ILA 4.423,00 | ILA 4.441,00 | ILA 4.286,00 | 530,79K |
| 2026-06-18 | ILA 4.420,00 | +2,41 % | ILA 4.316,00 | ILA 4.458,00 | ILA 4.239,00 | 650,47K |
| 2026-06-17 | ILA 4.316,00 | -0,35 % | ILA 4.379,00 | ILA 4.439,00 | ILA 4.260,00 | 468,38K |
| 2026-06-16 | ILA 4.331,00 | +0,25 % | ILA 4.306,00 | ILA 4.494,00 | ILA 4.250,00 | 655,36K |
| 2026-06-15 | ILA 4.320,00 | -4,00 % | ILA 4.564,00 | ILA 4.635,00 | ILA 4.297,00 | 664,48K |
| 2026-06-12 | ILA 4.500,00 | +1,53 % | ILA 4.478,00 | ILA 4.575,00 | ILA 4.470,00 | 251,09K |
| 2026-06-11 | ILA 4.432,00 | +3,79 % | ILA 4.272,00 | ILA 4.445,00 | ILA 4.268,00 | 474,34K |
| 2026-06-10 | ILA 4.270,00 | -3,50 % | ILA 4.381,00 | ILA 4.420,00 | ILA 4.260,00 | 420,26K |
| 2026-06-09 | ILA 4.425,00 | -3,49 % | ILA 4.659,00 | ILA 4.659,00 | ILA 4.413,00 | 1,05M |
| 2026-06-08 | ILA 4.585,00 | +0,13 % | ILA 4.510,00 | ILA 4.632,00 | ILA 4.451,00 | 448,13K |
| 2026-06-05 | ILA 4.579,00 | +1,76 % | ILA 4.480,00 | ILA 4.624,00 | ILA 4.394,00 | 222,47K |
| 2026-06-04 | ILA 4.500,00 | -2,17 % | ILA 4.654,00 | ILA 4.688,00 | ILA 4.412,00 | 525,84K |
| 2026-06-03 | ILA 4.600,00 | -1,29 % | ILA 4.574,00 | ILA 4.668,00 | ILA 4.549,00 | 425,76K |
| 2026-06-02 | ILA 4.660,00 | +2,37 % | ILA 4.539,00 | ILA 4.681,00 | ILA 4.451,00 | 810,16K |
| 2026-06-01 | ILA 4.552,00 | -0,48 % | ILA 4.574,00 | ILA 4.688,00 | ILA 4.485,00 | 616,48K |
| 2026-05-29 | ILA 4.574,00 | -0,33 % | ILA 4.616,00 | ILA 4.616,00 | ILA 4.520,00 | 876,51K |
| 2026-05-28 | ILA 4.589,00 | +1,98 % | ILA 4.500,00 | ILA 4.608,00 | ILA 4.471,00 | 469,48K |