14,950€
-0,13%
Echtzeit-Aktienkurs Ion Beam Applications S.A. IBA
Bid:
Ask:
Aktienkurse zur Ion Beam Applications S.A. IBA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,83 | 13,88 | 13,56 | 13,83 | 0,22% | 1.200,00 |
| 04.05.2026 | 13,37 | 14,04 | 13,33 | 13,80 | 3,37% | 8.888,00 |
| 30.04.2026 | 13,27 | 13,49 | 13,25 | 13,35 | -0,30% | 1.292,00 |
| 29.04.2026 | 13,57 | 13,77 | 13,35 | 13,39 | -1,33% | 145,00 |
| 28.04.2026 | 13,65 | 13,67 | 13,46 | 13,57 | -0,73% | 1.500,00 |
| 27.04.2026 | 13,64 | 13,97 | 13,55 | 13,67 | -0,87% | 9.020,00 |
| 24.04.2026 | 14,03 | 14,20 | 13,75 | 13,79 | -1,29% | 900,00 |
| 23.04.2026 | 14,13 | 14,44 | 13,91 | 13,97 | -1,96% | 458,00 |
| 22.04.2026 | 14,56 | 14,56 | 14,18 | 14,25 | -0,84% | - |
| 21.04.2026 | 14,67 | 15,16 | 14,33 | 14,37 | -2,04% | 2.234,00 |
| 20.04.2026 | 14,17 | 14,67 | 14,02 | 14,67 | 2,52% | 11.813,00 |
| 17.04.2026 | 13,92 | 14,31 | 13,92 | 14,31 | 1,71% | 486,00 |
| 16.04.2026 | 14,10 | 14,29 | 14,04 | 14,07 | -1,26% | 20,00 |
| 15.04.2026 | 14,29 | 14,45 | 14,09 | 14,25 | -0,70% | 918,00 |
| 14.04.2026 | 13,31 | 14,35 | 13,31 | 14,35 | 7,65% | 366,00 |
| 13.04.2026 | 13,03 | 13,33 | 12,80 | 13,33 | 1,37% | 95,00 |
| 10.04.2026 | 12,89 | 13,16 | 12,88 | 13,15 | 2,02% | 56,00 |
| 09.04.2026 | 12,91 | 12,97 | 12,80 | 12,89 | -0,15% | 2.900,00 |
| 08.04.2026 | 12,83 | 13,09 | 12,77 | 12,91 | 4,53% | 430,00 |
| 07.04.2026 | 12,80 | 12,83 | 12,22 | 12,35 | -2,37% | 4.356,00 |
| 02.04.2026 | 12,97 | 13,01 | 12,58 | 12,65 | -3,80% | 874,00 |
| 01.04.2026 | 13,03 | 13,18 | 13,02 | 13,15 | 1,00% | 1.176,00 |
| 31.03.2026 | 12,77 | 13,15 | 12,73 | 13,02 | 2,28% | 424,00 |
| 30.03.2026 | 12,78 | 12,92 | 12,52 | 12,73 | -0,93% | 674,00 |
| 27.03.2026 | 13,13 | 13,62 | 12,65 | 12,85 | -0,77% | 1.545,00 |
| 26.03.2026 | 13,39 | 13,44 | 12,93 | 12,95 | -3,72% | - |
| 25.03.2026 | 13,59 | 13,63 | 13,35 | 13,45 | -1,03% | - |
| 24.03.2026 | 13,59 | 13,72 | 13,39 | 13,59 | -0,15% | - |
| 23.03.2026 | 13,03 | 13,79 | 13,00 | 13,61 | 3,26% | 695,00 |
| 20.03.2026 | 13,73 | 13,91 | 13,06 | 13,18 | -4,01% | 2.050,00 |
| 19.03.2026 | 14,05 | 14,17 | 13,67 | 13,73 | -2,42% | 1.940,00 |
| 18.03.2026 | 14,65 | 14,65 | 14,05 | 14,07 | -3,43% | 2.985,00 |
| 17.03.2026 | 14,39 | 14,63 | 14,17 | 14,57 | 1,25% | 1.612,00 |
| 16.03.2026 | 14,43 | 14,56 | 14,28 | 14,39 | -0,14% | 460,00 |
| 13.03.2026 | 14,77 | 14,77 | 14,39 | 14,41 | -2,44% | - |
| 12.03.2026 | 14,85 | 14,94 | 14,68 | 14,77 | -1,20% | 20,00 |
| 11.03.2026 | 15,09 | 15,09 | 14,80 | 14,95 | -0,66% | - |
| 10.03.2026 | 14,77 | 15,33 | 14,73 | 15,05 | 1,62% | - |
| 09.03.2026 | 14,13 | 14,91 | 14,07 | 14,81 | 1,37% | 10.017,00 |
| 06.03.2026 | 14,79 | 14,87 | 14,59 | 14,61 | -1,22% | 28,00 |
| 05.03.2026 | 15,01 | 15,12 | 14,69 | 14,79 | -2,38% | 484,00 |
| 04.03.2026 | 15,03 | 15,32 | 14,94 | 15,15 | 0,40% | 1.750,00 |
| 03.03.2026 | 15,25 | 15,29 | 14,92 | 15,09 | -2,20% | - |
| 02.03.2026 | 14,97 | 15,52 | 14,84 | 15,43 | 0,39% | 2.527,00 |
| 27.02.2026 | 15,37 | 15,49 | 15,30 | 15,37 | 0,00% | - |
| 26.02.2026 | 14,94 | 15,39 | 14,94 | 15,37 | 1,86% | 24,00 |
| 25.02.2026 | 15,40 | 15,49 | 14,97 | 15,09 | -2,96% | 5.324,00 |
| 24.02.2026 | 15,27 | 15,66 | 15,23 | 15,55 | 1,83% | 486,00 |
| 23.02.2026 | 16,00 | 16,00 | 15,21 | 15,27 | -4,02% | - |
| 20.02.2026 | 15,49 | 15,91 | 15,26 | 15,91 | 2,58% | 5.398,00 |
| 19.02.2026 | 15,29 | 15,60 | 15,29 | 15,51 | 1,44% | 1.082,00 |
| 18.02.2026 | 14,94 | 15,36 | 14,94 | 15,29 | 1,33% | 570,00 |
| 17.02.2026 | 15,15 | 15,23 | 14,95 | 15,09 | -0,53% | 455,00 |
| 16.02.2026 | 15,28 | 15,38 | 15,17 | 15,17 | -1,69% | 15,00 |
| 13.02.2026 | 15,22 | 15,43 | 15,21 | 15,43 | 0,39% | 225,00 |
| 12.02.2026 | 15,23 | 15,53 | 15,21 | 15,37 | 0,92% | 530,00 |
| 11.02.2026 | 15,14 | 15,33 | 15,14 | 15,23 | -0,39% | 1.528,00 |
| 10.02.2026 | 14,67 | 15,31 | 14,67 | 15,29 | 3,94% | 10.629,00 |
| 09.02.2026 | 15,25 | 15,28 | 14,59 | 14,71 | -3,41% | 1.720,00 |
| 06.02.2026 | 15,67 | 15,69 | 15,04 | 15,23 | -2,18% | 3.419,00 |
| 05.02.2026 | 15,61 | 15,73 | 15,31 | 15,57 | 0,13% | 633,00 |
| 04.02.2026 | 15,25 | 15,63 | 15,06 | 15,55 | 2,10% | 26,00 |
| 03.02.2026 | 15,47 | 15,49 | 14,98 | 15,23 | -1,23% | 2.469,00 |
| 02.02.2026 | 15,07 | 15,42 | 14,96 | 15,42 | 1,78% | 986,00 |
| 30.01.2026 | 15,25 | 15,36 | 15,14 | 15,15 | -1,05% | 1.134,00 |
| 29.01.2026 | 15,38 | 15,49 | 15,27 | 15,31 | -0,78% | 132,00 |
| 28.01.2026 | 15,39 | 15,45 | 14,97 | 15,43 | 2,52% | 2.114,00 |
| 27.01.2026 | 15,29 | 15,45 | 14,93 | 15,05 | -0,66% | 2.741,00 |
| 26.01.2026 | 15,58 | 15,58 | 15,10 | 15,15 | -1,81% | 588,00 |
| 23.01.2026 | 15,67 | 15,73 | 15,29 | 15,43 | -1,53% | 4.371,00 |
| 22.01.2026 | 15,61 | 16,03 | 15,24 | 15,67 | 0,51% | 714,00 |
| 21.01.2026 | 14,79 | 15,65 | 14,79 | 15,59 | 5,12% | 1.541,00 |
| 20.01.2026 | 14,86 | 15,14 | 14,47 | 14,83 | 1,23% | 1.056,00 |
| 19.01.2026 | 13,97 | 14,99 | 13,86 | 14,65 | 4,12% | 4.571,00 |
| 16.01.2026 | 14,21 | 14,23 | 14,01 | 14,07 | -0,99% | 1.928,00 |
| 15.01.2026 | 14,27 | 14,37 | 14,12 | 14,21 | 0,14% | - |
| 14.01.2026 | 13,59 | 14,27 | 13,57 | 14,19 | 4,11% | 576,00 |
| 13.01.2026 | 13,83 | 13,83 | 13,45 | 13,63 | -1,16% | 1.080,00 |
| 12.01.2026 | 14,17 | 14,17 | 13,75 | 13,79 | -2,68% | 3.130,00 |
| 09.01.2026 | 13,39 | 14,25 | 13,33 | 14,17 | 5,83% | 1.008,00 |
| 08.01.2026 | 13,39 | 13,45 | 13,29 | 13,39 | -0,15% | 17,00 |
| 07.01.2026 | 13,37 | 13,43 | 13,18 | 13,41 | 0,30% | 1.486,00 |
| 06.01.2026 | 13,19 | 13,43 | 13,16 | 13,37 | 1,36% | 114,00 |
| 05.01.2026 | 13,09 | 13,19 | 12,86 | 13,19 | 1,23% | 2.692,00 |
| 02.01.2026 | 12,85 | 13,07 | 12,73 | 13,03 | 0,93% | 231,00 |
| 30.12.2025 | 12,97 | 13,07 | 12,64 | 12,91 | -0,31% | 3.250,00 |
| 29.12.2025 | 12,27 | 13,05 | 12,25 | 12,95 | 6,58% | 1.376,00 |
| 23.12.2025 | 12,29 | 12,29 | 11,99 | 12,15 | -0,65% | - |
| 22.12.2025 | 12,53 | 12,53 | 11,97 | 12,23 | -1,77% | 3.252,00 |
| 19.12.2025 | 12,15 | 12,53 | 12,08 | 12,45 | 3,49% | 3.186,00 |
| 18.12.2025 | 12,01 | 12,07 | 11,75 | 12,03 | 0,50% | 6.800,00 |
| 17.12.2025 | 11,53 | 12,01 | 11,53 | 11,97 | 4,18% | 4.940,00 |
| 16.12.2025 | 11,91 | 11,97 | 11,38 | 11,49 | -3,85% | 2.946,00 |
| 15.12.2025 | 12,03 | 12,09 | 11,64 | 11,95 | 2,75% | 2.488,00 |
| 12.12.2025 | 11,37 | 11,69 | 11,31 | 11,63 | 2,11% | 520,00 |
| 11.12.2025 | 11,15 | 11,48 | 11,12 | 11,39 | 2,52% | 835,00 |
| 10.12.2025 | 11,15 | 11,15 | 11,04 | 11,11 | -0,18% | 275,00 |
| 09.12.2025 | 11,14 | 11,30 | 11,12 | 11,13 | -1,42% | - |
| 08.12.2025 | 11,55 | 11,85 | 11,24 | 11,29 | -1,40% | 853,00 |
| 05.12.2025 | 11,23 | 11,50 | 11,19 | 11,45 | 1,96% | 170,00 |