Illumina

ILMN
🏛️ Deutschland →
78.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 79.36 79.36 79.36 79.36 0.0K
08:10 78.65 78.65 78.65 78.65 0.0K
09:10 79.47 79.47 79.47 79.47 0.0K
09:55 78.77 78.77 78.77 78.77 0.0K
10:05 78.55 78.55 78.55 78.55 0.0K
10:10 78.89 78.89 78.89 78.89 0.0K
11:10 78.51 78.51 78.51 78.51 0.1K
11:20 78.89 78.89 78.51 78.51 0.1K
11:50 78.51 78.51 78.51 78.51 0.0K
13:15 78.89 78.89 78.89 78.89 0.2K
14:25 78.89 78.89 78.89 78.89 0.0K
14:35 78.90 78.90 78.89 78.90 0.9K
15:30 79.00 79.00 79.00 79.00 0.0K
16:10 78.50 78.50 78.50 78.50 0.1K
17:25 78.52 78.52 78.52 78.52 0.0K
17:30 78.44 78.44 78.44 78.44 0.0K
18:10 78.69 78.69 78.69 78.69 0.2K
18:45 78.80 79.01 78.80 79.01 0.0K
19:00 78.61 78.61 78.61 78.61 0.0K
19:40 78.91 78.91 78.91 78.91 0.0K
20:35 78.74 78.74 78.74 78.74 0.0K
21:55 78.33 78.33 78.33 78.33 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 77.99 79.40 77.47 78.50 0.0M
2025-09-26 79.36 79.47 78.33 78.33 0.0M
2025-09-25 80.88 80.88 78.42 78.93 0.0M
2025-09-24 84.73 85.44 80.24 80.69 0.0M
2025-09-23 86.50 86.83 83.70 83.70 0.0M
2025-09-22 87.05 87.49 85.73 86.43 0.0M
2025-09-19 87.65 88.10 86.49 88.10 0.0M
2025-09-18 86.19 88.11 85.21 87.64 0.0M
2025-09-17 85.97 87.09 84.88 85.45 0.0M
2025-09-16 85.14 85.89 83.84 85.30 0.0M
2025-09-15 81.82 85.69 81.00 85.69 0.0M
2025-09-12 83.90 84.99 81.58 82.42 0.0M
2025-09-11 81.31 84.71 81.01 84.50 0.0M
2025-09-10 84.24 84.32 81.23 81.23 0.0M
2025-09-09 82.97 84.27 82.74 83.82 0.0M
2025-09-08 84.04 84.41 82.67 83.16 0.0M
2025-09-05 83.29 84.78 82.97 84.03 0.0M
2025-09-04 82.80 83.50 80.48 83.50 0.0M
2025-09-03 84.16 84.16 82.20 82.81 0.0M
2025-09-02 84.44 85.64 82.32 83.60 0.0M
2025-09-01 84.73 85.41 84.41 85.41 0.0M
2025-08-29 84.38 85.68 84.17 85.45 0.0M
2025-08-28 85.25 86.22 83.85 84.36 0.0M
2025-08-27 84.61 85.88 84.51 85.61 0.0M
2025-08-26 86.01 86.66 84.74 84.86 0.0M
2025-08-25 87.34 87.63 85.68 85.81 0.0M
2025-08-22 85.94 88.00 85.16 86.74 0.0M
2025-08-21 86.17 87.24 85.51 86.69 0.0M
2025-08-20 86.70 87.47 85.11 86.21 0.0M
2025-08-19 85.92 87.29 85.36 86.59 0.0M
2025-08-18 85.13 86.14 84.86 85.93 0.0M
2025-08-15 85.94 86.83 85.74 86.14 0.0M
2025-08-14 85.90 87.00 84.91 85.58 0.0M
2025-08-13 82.94 86.57 82.84 86.57 0.0M
2025-08-12 82.03 83.85 80.01 82.79 0.0M
2025-08-11 80.73 82.30 79.50 81.50 0.0M
2025-08-08 82.00 82.63 80.65 81.02 0.0M
2025-08-07 79.50 82.43 78.50 81.59 0.0M
2025-08-06 85.37 85.37 79.45 80.87 0.0M
2025-08-05 86.00 86.59 84.41 84.51 0.0M
2025-08-04 82.14 85.10 81.69 85.10 0.0M
2025-08-01 89.79 90.18 81.00 81.82 0.0M
2025-07-31 93.02 93.82 89.65 89.65 0.0M
2025-07-30 94.87 94.87 92.87 92.87 0.0M
2025-07-29 95.25 96.49 92.79 94.34 0.0M
2025-07-28 93.94 96.86 93.21 94.70 0.0M
2025-07-25 92.34 93.10 90.79 93.10 0.0M
2025-07-24 88.50 92.00 88.17 91.63 0.0M
2025-07-23 86.82 90.12 86.73 88.91 0.0M
2025-07-22 81.50 86.98 80.71 86.94 0.0M
2025-07-21 83.14 83.14 79.34 81.67 0.0M
2025-07-18 84.07 84.97 82.73 82.73 0.0M
2025-07-17 83.73 84.80 83.09 84.61 0.0M
2025-07-16 83.91 84.33 82.20 83.86 0.0M
2025-07-15 83.96 85.32 83.56 83.75 0.0M
2025-07-14 84.98 85.20 83.50 84.36 0.0M
2025-07-11 85.56 85.79 84.11 85.21 0.0M
2025-07-10 82.72 86.67 82.39 85.65 0.0M
2025-07-09 85.46 85.49 81.40 82.70 0.0M
2025-07-08 83.12 85.07 82.41 84.98 0.0M
2025-07-07 84.99 85.71 82.63 82.88 0.0M
2025-07-04 85.70 85.70 84.02 84.85 0.0M
2025-07-03 85.60 86.63 85.17 85.60 0.0M
2025-07-02 82.95 85.32 82.95 85.31 0.0M
2025-07-01 81.45 85.00 80.36 82.91 0.0M
2025-06-30 81.01 82.22 80.60 81.08 0.0M
2025-06-27 81.09 81.44 80.16 80.30 0.0M
2025-06-26 80.31 82.00 79.36 80.06 0.0M
2025-06-25 79.24 81.51 77.80 80.82 0.0M
2025-06-24 78.96 79.17 77.56 78.71 0.0M
2025-06-23 78.87 79.28 77.26 78.17 0.0M
2025-06-20 78.71 79.54 78.38 78.61 0.0M
2025-06-19 78.76 78.96 77.19 78.86 0.0M
2025-06-18 77.43 79.31 77.40 78.76 0.0M
2025-06-17 77.34 78.89 77.08 77.89 0.0M
2025-06-16 75.68 78.04 74.82 77.98 0.0M
2025-06-13 75.04 76.21 74.24 75.51 0.0M
2025-06-12 76.09 76.44 74.62 76.13 0.0M
2025-06-11 77.00 78.67 76.00 76.42 0.0M
2025-06-10 74.12 78.37 74.11 76.95 0.0M
2025-06-09 72.68 74.25 72.04 74.25 0.0M
2025-06-06 71.82 73.77 70.20 72.45 0.0M
2025-06-05 73.22 73.40 71.95 71.95 0.0M
2025-06-04 72.34 73.64 71.64 73.09 0.0M
2025-06-03 71.10 72.23 69.28 71.97 0.0M
2025-06-02 71.68 72.34 69.27 71.13 0.0M
2025-05-30 74.51 74.97 71.66 71.79 0.0M
2025-05-29 76.53 76.64 73.54 73.87 0.0M
2025-05-28 73.29 75.00 72.19 75.00 0.0M
2025-05-27 71.42 72.73 71.00 72.45 0.0M
2025-05-26 71.83 72.23 71.01 72.23 0.0M
2025-05-23 71.45 71.60 69.56 70.62 0.0M
2025-05-22 70.00 71.41 69.32 71.41 0.0M
2025-05-21 74.39 74.89 70.01 70.08 0.0M
2025-05-20 74.08 75.32 73.31 74.42 0.0M
2025-05-19 74.47 74.50 72.85 73.72 0.0M
2025-05-16 72.45 75.17 72.11 75.11 0.0M
2025-05-15 71.23 72.77 70.42 72.10 0.0M
2025-05-14 72.16 72.47 69.19 70.01 0.0M
2025-05-13 73.64 73.97 71.92 72.58 0.0M
2025-05-12 68.57 74.50 68.47 73.38 0.0M
2025-05-09 69.48 70.61 67.00 67.51 0.0M
2025-05-08 67.99 72.04 67.64 71.00 0.0M
2025-05-07 66.66 67.77 65.13 67.44 0.0M
2025-05-06 69.39 69.39 65.62 65.85 0.0M
2025-05-05 68.57 69.80 67.91 69.10 0.0M
2025-05-02 67.42 69.50 67.42 68.75 0.0M
2025-04-30 67.89 68.32 66.89 68.14 0.0M
2025-04-29 67.53 68.47 66.64 68.07 0.0M
2025-04-28 68.28 68.91 66.76 67.19 0.0M
2025-04-25 68.13 68.69 66.75 68.02 0.0M
2025-04-24 67.35 68.55 66.15 68.55 0.0M
2025-04-23 66.39 70.03 65.36 67.22 0.0M
2025-04-22 63.39 65.07 62.81 64.57 0.0M
2025-04-17 65.20 65.40 62.10 62.80 0.0M
2025-04-16 65.47 66.63 63.64 64.01 0.0M
2025-04-15 66.31 67.33 65.55 66.09 0.0M
2025-04-14 66.79 67.58 65.30 66.29 0.0M
2025-04-11 63.66 66.31 62.03 66.03 0.0M
2025-04-10 71.00 72.00 61.94 63.74 0.0M
2025-04-09 63.50 70.60 62.12 69.75 0.0M
2025-04-08 68.28 70.50 63.35 63.84 0.0M
2025-04-07 65.56 69.50 63.88 66.90 0.0M
2025-04-04 69.26 69.95 64.57 67.92 0.0M
2025-04-03 72.01 72.32 69.49 69.49 0.0M
2025-04-02 72.19 76.10 72.19 75.46 0.0M
2025-04-01 73.51 74.04 72.21 72.74 0.0M
2025-03-31 73.71 73.95 71.84 73.55 0.0M
2025-03-28 76.55 76.62 73.50 73.70 0.0M
2025-03-27 77.31 77.31 75.61 76.43 0.0M
2025-03-26 81.01 81.52 77.21 77.21 0.0M
2025-03-25 81.58 84.85 80.78 81.27 0.0M
2025-03-24 81.64 82.91 81.07 81.70 0.0M
2025-03-21 78.39 81.05 78.00 81.05 0.0M
2025-03-20 80.70 80.98 77.41 78.38 0.0M
2025-03-19 77.72 80.69 77.20 80.69 0.0M
2025-03-18 78.59 78.59 77.30 77.85 0.0M
2025-03-17 78.50 78.96 77.69 78.96 0.0M
2025-03-14 77.90 78.08 77.29 77.74 0.0M
2025-03-13 77.66 77.84 76.25 77.20 0.0M
2025-03-12 77.90 78.61 75.20 78.10 0.0M
2025-03-11 79.83 83.58 76.20 77.45 0.0M
2025-03-10 79.98 82.02 78.90 82.02 0.0M
2025-03-07 78.53 80.65 77.00 80.65 0.0M
2025-03-06 78.97 80.19 78.01 78.55 0.0M
2025-03-05 80.35 81.37 78.32 79.06 0.0M
2025-03-04 80.01 80.73 75.89 80.45 0.0M
2025-03-03 85.13 86.83 80.22 80.22 0.0M
2025-02-28 85.52 86.58 84.57 85.38 0.0M
2025-02-27 89.57 90.61 85.58 86.00 0.0M
2025-02-26 90.92 92.30 89.08 89.16 0.0M
2025-02-25 89.29 91.13 87.84 91.02 0.0M
2025-02-24 90.27 90.89 88.08 89.70 0.0M
2025-02-21 93.25 94.24 89.46 90.00 0.0M
2025-02-20 99.10 100.36 91.50 92.49 0.0M
2025-02-19 97.29 98.63 96.00 98.00 0.0M
2025-02-18 96.28 98.57 95.51 95.79 0.0M
2025-02-17 96.10 96.15 95.03 96.13 0.0M
2025-02-14 97.48 98.35 95.50 95.50 0.0M
2025-02-13 99.20 100.74 97.20 97.71 0.0M
2025-02-12 97.58 99.49 95.90 99.49 0.0M
2025-02-11 102.14 102.38 97.13 97.13 0.0M
2025-02-10 108.28 109.00 99.00 101.48 0.0M
2025-02-07 113.20 113.26 106.40 107.62 0.0M
2025-02-06 120.44 121.88 117.44 118.98 0.0M
2025-02-05 118.82 122.02 118.60 120.06 0.0M
2025-02-04 124.50 124.50 118.20 119.00 0.0M
2025-02-03 128.18 128.58 124.98 128.58 0.0M
2025-01-31 127.90 130.18 127.12 127.12 0.0M
2025-01-30 126.14 128.76 126.14 128.76 0.0M
2025-01-29 127.46 128.10 125.00 126.96 0.0M
2025-01-28 132.86 132.86 128.50 128.50 0.0M
2025-01-27 128.52 131.46 124.52 131.46 0.0M
2025-01-24 127.86 130.06 127.60 129.44 0.0M
2025-01-23 135.62 135.84 127.72 128.74 0.0M
2025-01-22 136.48 138.78 134.00 134.64 0.0M
2025-01-21 131.96 136.00 131.96 135.34 0.0M
2025-01-20 134.00 134.70 131.54 131.86 0.0M
2025-01-17 134.42 137.22 133.00 134.90 0.0M
2025-01-16 131.74 132.90 130.00 132.88 0.0M
2025-01-15 133.20 135.58 129.00 132.42 0.0M
2025-01-14 140.38 143.06 132.98 133.12 0.0M
2025-01-13 133.98 146.00 131.42 140.82 0.0M
2025-01-10 135.10 135.10 132.00 133.56 0.0M
2025-01-09 134.62 134.90 134.62 134.84 0.0M
2025-01-08 134.18 135.88 133.24 134.62 0.0M
2025-01-07 135.10 135.50 133.46 134.14 0.0M
2025-01-06 132.48 134.14 132.24 133.36 0.0M
2025-01-03 127.38 130.88 126.38 130.88 0.0M
2025-01-02 129.80 130.42 128.30 128.30 0.0M