49,700€
Echtzeit-Aktienkurs IBEX Limited
Bid:
Ask:
Aktienkurse zur IBEX Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,85 | 50,50 | 49,00 | 49,70 | 0,00% | - |
| 11.11.2026 | 46,60 | 50,25 | 46,50 | 49,70 | 6,42% | - |
| 10.11.2026 | 44,80 | 46,80 | 44,60 | 46,70 | 4,47% | 24,00 |
| 09.11.2026 | 44,50 | 45,60 | 43,80 | 44,70 | 0,45% | - |
| 06.11.2026 | 40,30 | 44,70 | 39,60 | 44,50 | 12,94% | - |
| 05.11.2026 | 40,20 | 41,10 | 37,90 | 39,40 | -1,25% | - |
| 04.11.2026 | 39,70 | 41,60 | 39,50 | 39,90 | 0,00% | - |
| 03.11.2026 | 39,70 | 40,40 | 38,90 | 39,90 | 0,00% | - |
| 02.11.2026 | 39,90 | 40,50 | 39,70 | 39,90 | -0,50% | 88,00 |
| 30.10.2026 | 40,50 | 41,10 | 39,90 | 40,10 | -1,47% | - |
| 29.10.2026 | 41,20 | 42,00 | 40,40 | 40,70 | -0,49% | 81,00 |
| 28.10.2026 | 41,30 | 41,80 | 40,60 | 40,90 | -0,97% | 544,00 |
| 27.10.2026 | 42,70 | 42,70 | 41,20 | 41,30 | -2,36% | - |
| 26.10.2026 | 42,20 | 43,20 | 41,90 | 42,30 | 0,00% | - |
| 23.10.2026 | 42,00 | 42,60 | 41,50 | 42,30 | 0,95% | - |
| 22.10.2026 | 41,60 | 42,70 | 41,30 | 41,90 | 0,00% | 859,00 |
| 21.10.2026 | 41,10 | 41,90 | 40,50 | 41,90 | 1,95% | - |
| 20.10.2026 | 40,70 | 41,50 | 40,50 | 41,10 | 0,49% | 1.885,00 |
| 19.10.2026 | 40,90 | 41,10 | 40,30 | 40,90 | 0,99% | - |
| 16.10.2026 | 40,50 | 42,30 | 39,90 | 40,50 | -1,46% | - |
| 15.10.2026 | 40,70 | 41,10 | 40,50 | 41,10 | 2,49% | - |
| 14.10.2026 | 40,80 | 42,50 | 39,70 | 40,10 | -0,99% | - |
| 13.10.2026 | 40,20 | 40,90 | 39,90 | 40,50 | 1,00% | 580,00 |
| 12.10.2026 | 39,60 | 40,70 | 39,60 | 40,10 | 0,50% | - |
| 09.10.2026 | 39,20 | 40,30 | 39,20 | 39,90 | 1,01% | - |
| 08.10.2026 | 38,50 | 39,80 | 38,20 | 39,50 | 2,07% | - |
| 07.10.2026 | 38,40 | 39,10 | 38,30 | 38,70 | 0,52% | - |
| 06.10.2026 | 38,70 | 38,80 | 38,30 | 38,50 | -0,52% | - |
| 05.10.2026 | 39,50 | 39,70 | 38,50 | 38,70 | 0,00% | 3.000,00 |
| 02.10.2026 | 39,00 | 40,00 | 38,40 | 38,70 | -2,03% | 200,00 |
| 01.10.2026 | 38,40 | 39,60 | 38,00 | 39,50 | 3,67% | - |
| 30.09.2026 | 39,10 | 39,20 | 37,80 | 38,10 | -0,52% | - |
| 29.09.2026 | 39,30 | 39,30 | 37,90 | 38,30 | -2,05% | 13,00 |
| 28.09.2026 | 38,10 | 39,30 | 38,10 | 39,10 | -0,51% | 736,00 |
| 25.09.2026 | 37,90 | 39,70 | 37,70 | 39,30 | 3,15% | - |
| 24.09.2026 | 37,50 | 38,20 | 37,30 | 38,10 | 2,14% | - |
| 23.09.2026 | 36,40 | 38,00 | 36,20 | 37,30 | 2,75% | - |
| 22.09.2026 | 35,40 | 36,70 | 35,30 | 36,30 | 2,25% | - |
| 21.09.2026 | 35,00 | 35,80 | 35,00 | 35,50 | 1,72% | - |
| 18.09.2026 | 35,80 | 36,00 | 34,70 | 34,90 | -2,24% | - |
| 17.09.2026 | 35,60 | 35,80 | 34,30 | 35,70 | 1,42% | - |
| 16.09.2026 | 35,40 | 35,60 | 33,80 | 35,20 | -0,28% | 2.240,00 |
| 15.09.2026 | 35,20 | 35,80 | 34,50 | 35,30 | 0,57% | - |
| 14.09.2026 | 34,60 | 36,00 | 34,20 | 35,10 | 2,33% | - |
| 11.09.2026 | 31,80 | 34,50 | 27,70 | 34,30 | 8,20% | 1.033,00 |
| 10.09.2026 | 31,80 | 32,50 | 31,50 | 31,70 | -0,63% | 716,00 |
| 09.09.2026 | 31,70 | 32,10 | 31,40 | 31,90 | 0,00% | - |
| 08.09.2026 | 33,70 | 33,70 | 31,60 | 31,90 | -4,49% | - |
| 07.09.2026 | 33,40 | 33,60 | 33,40 | 33,40 | -0,89% | - |
| 04.09.2026 | 34,00 | 34,00 | 32,60 | 33,70 | -0,59% | - |
| 03.09.2026 | 33,40 | 34,30 | 33,10 | 33,90 | 0,59% | - |
| 02.09.2026 | 33,10 | 33,70 | 33,00 | 33,70 | 1,81% | 620,00 |
| 01.09.2026 | 33,20 | 33,30 | 32,50 | 33,10 | 0,00% | - |
| 31.08.2026 | 33,20 | 33,50 | 32,10 | 33,10 | 0,61% | 13,00 |
| 28.08.2026 | 32,00 | 33,50 | 31,60 | 32,90 | 2,49% | - |
| 27.08.2026 | 31,40 | 32,20 | 31,10 | 32,10 | 1,90% | - |
| 26.08.2026 | 31,90 | 32,20 | 30,90 | 31,50 | -1,25% | - |
| 25.08.2026 | 31,70 | 32,00 | 30,90 | 31,90 | 1,27% | - |
| 24.08.2026 | 31,20 | 32,10 | 31,20 | 31,50 | 0,64% | - |
| 21.08.2026 | 31,00 | 31,70 | 30,70 | 31,30 | 1,29% | - |
| 20.08.2026 | 30,60 | 31,20 | 30,60 | 30,90 | 0,65% | - |