62,750€
-3,46%
Echtzeit-Aktienkurs Ibiden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ibiden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 62,50 | 62,75 | 62,25 | 62,75 | -3,46% | - |
| 15.12.2025 | 67,00 | 67,00 | 65,00 | 65,00 | -5,80% | 10,00 |
| 12.12.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 11.12.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,73% | - |
| 10.12.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -5,52% | - |
| 09.12.2025 | 70,50 | 72,50 | 70,50 | 72,50 | 4,32% | 8,00 |
| 08.12.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 05.12.2025 | 69,50 | 70,00 | 69,50 | 70,00 | 7,69% | 30,00 |
| 04.12.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | - |
| 03.12.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 4,03% | - |
| 02.12.2025 | 60,50 | 62,00 | 60,50 | 62,00 | 0,00% | 75,00 |
| 01.12.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -3,88% | - |
| 28.11.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 5,74% | - |
| 27.11.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | - |
| 26.11.2025 | 60,00 | 60,50 | 59,50 | 59,50 | -4,03% | 27,00 |
| 25.11.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 24.11.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 21.11.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -8,15% | - |
| 20.11.2025 | 68,50 | 68,50 | 67,50 | 67,50 | 5,47% | 150,00 |
| 19.11.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -5,88% | - |
| 18.11.2025 | 66,00 | 68,00 | 66,00 | 68,00 | -7,48% | 10,00 |
| 17.11.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 8,09% | - |
| 14.11.2025 | 69,00 | 69,00 | 68,00 | 68,00 | -9,93% | 35,00 |
| 13.11.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -1,95% | - |
| 12.11.2025 | 75,50 | 77,00 | 75,50 | 77,00 | 2,67% | 10,00 |
| 11.11.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 3,45% | - |
| 10.11.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 1,40% | - |
| 07.11.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -8,33% | 160,00 |
| 06.11.2025 | 77,00 | 78,00 | 77,00 | 78,00 | 0,00% | 365,00 |
| 05.11.2025 | 75,50 | 78,00 | 75,50 | 78,00 | -3,70% | 160,00 |
| 04.11.2025 | 80,50 | 81,00 | 80,00 | 81,00 | -3,57% | 35,00 |
| 03.11.2025 | 83,00 | 84,00 | 83,00 | 84,00 | 1,20% | 79,00 |
| 31.10.2025 | 81,00 | 83,00 | 81,00 | 83,00 | 5,73% | 10,00 |
| 30.10.2025 | 71,00 | 78,50 | 71,00 | 78,50 | -0,63% | 140,00 |
| 29.10.2025 | 76,00 | 79,00 | 76,00 | 79,00 | 8,97% | 17,00 |
| 28.10.2025 | 70,00 | 72,50 | 70,00 | 72,50 | 9,02% | 110,00 |
| 27.10.2025 | 61,00 | 66,50 | 61,00 | 66,50 | 13,68% | 335,00 |
| 24.10.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 7,34% | - |
| 23.10.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -4,39% | - |
| 22.10.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 21.10.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 20.10.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 17.10.2025 | 56,50 | 57,00 | 56,50 | 57,00 | -3,39% | 57,00 |
| 16.10.2025 | 58,50 | 59,00 | 58,50 | 59,00 | 2,61% | 40,00 |
| 15.10.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 4,55% | - |
| 14.10.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 13.10.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -4,46% | - |
| 10.10.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -3,45% | - |
| 09.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 4,50% | - |
| 08.10.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 07.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 06.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 03.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 90,00 |
| 02.10.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 01.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 30.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 29.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 26.09.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -0,97% | 4,00 |
| 25.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 24.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 23.09.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | 100,00 |
| 22.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 5,97% | 100,00 |
| 19.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 6,58% | - |
| 18.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 17.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -6,20% | - |
| 16.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 15.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 12.09.2025 | 48,20 | 48,20 | 48,00 | 48,00 | -0,83% | 56,00 |
| 11.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 7,56% | - |
| 10.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 7,66% | - |
| 09.09.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 0,48% | 28,00 |
| 08.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 05.09.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 4,48% | 34,00 |
| 04.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 03.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 02.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 01.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | - |
| 29.08.2025 | 42,00 | 42,20 | 42,00 | 42,20 | -2,76% | 177,00 |
| 28.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 27.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 26.08.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 2,86% | 28,00 |
| 25.08.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 2,94% | 554,00 |
| 22.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 21.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 20.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -4,41% | - |
| 19.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 18.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 15.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 14.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 13.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 12.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 11.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 08.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 07.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 06.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 542,00 |
| 05.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 5,26% | - |
| 04.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 01.08.2025 | 36,20 | 38,40 | 36,20 | 38,40 | 1,59% | 100,00 |
| 31.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 30.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |