15,610€
2,50%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 15,27 | 15,61 | 15,23 | 15,61 | 2,50% | 154,00 |
| 24.09.2026 | 15,37 | 15,52 | 15,15 | 15,23 | -1,04% | - |
| 23.09.2026 | 15,49 | 15,57 | 15,26 | 15,39 | -0,65% | 50,00 |
| 22.09.2026 | 15,32 | 15,65 | 15,32 | 15,49 | 0,13% | - |
| 21.09.2026 | 15,29 | 15,47 | 15,18 | 15,47 | 1,44% | 88,00 |
| 18.09.2026 | 15,23 | 15,42 | 15,11 | 15,25 | -0,13% | 8.700,00 |
| 17.09.2026 | 15,41 | 15,61 | 15,27 | 15,27 | -0,39% | - |
| 16.09.2026 | 15,43 | 15,49 | 15,27 | 15,33 | -0,65% | 2.761,00 |
| 15.09.2026 | 15,45 | 15,64 | 15,31 | 15,43 | -0,26% | - |
| 14.09.2026 | 15,11 | 15,52 | 14,97 | 15,47 | 2,38% | 1.513,00 |
| 11.09.2026 | 15,20 | 15,33 | 15,05 | 15,11 | -0,92% | - |
| 10.09.2026 | 15,36 | 15,41 | 15,17 | 15,25 | -0,26% | 78,00 |
| 09.09.2026 | 15,33 | 15,48 | 15,25 | 15,29 | -0,26% | - |
| 08.09.2026 | 15,37 | 15,60 | 15,28 | 15,33 | -0,52% | 2.700,00 |
| 07.09.2026 | 15,64 | 15,64 | 15,38 | 15,41 | -1,66% | 26,00 |
| 04.09.2026 | 15,70 | 15,94 | 15,64 | 15,67 | -0,25% | 1.330,00 |
| 03.09.2026 | 16,07 | 16,20 | 15,58 | 15,71 | -2,24% | 27,00 |
| 02.09.2026 | 15,91 | 16,26 | 15,68 | 16,07 | 1,13% | 832,00 |
| 01.09.2026 | 16,10 | 16,22 | 15,78 | 15,89 | -1,00% | 1.350,00 |
| 31.08.2026 | 17,11 | 17,11 | 16,05 | 16,05 | -4,75% | 2.938,00 |
| 28.08.2026 | 16,35 | 16,88 | 16,29 | 16,85 | 1,81% | - |
| 27.08.2026 | 16,17 | 17,05 | 15,91 | 16,55 | 2,35% | 3.998,00 |
| 26.08.2026 | 15,95 | 16,26 | 15,81 | 16,17 | 1,38% | - |
| 25.08.2026 | 16,00 | 16,13 | 15,84 | 15,95 | 0,63% | 70,00 |
| 24.08.2026 | 15,51 | 16,13 | 15,41 | 15,85 | 3,12% | 2.710,00 |
| 21.08.2026 | 15,50 | 15,83 | 15,30 | 15,37 | -0,90% | 70,00 |
| 20.08.2026 | 15,59 | 15,67 | 15,51 | 15,51 | -1,27% | - |
| 19.08.2026 | 15,82 | 16,00 | 15,52 | 15,71 | 13,59% | 4.570,00 |
| 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 |