31,500€
-0,94%
Echtzeit-Aktienkurs Ibiden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ibiden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,00 | 32,20 | 31,30 | 31,50 | -0,94% | - |
| 22.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 21.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.05.2025 | 32,40 | 32,40 | 32,20 | 32,20 | 3,21% | 3,00 |
| 19.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 16.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 15.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 14.05.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 2,65% | 100,00 |
| 13.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 12.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 09.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 16,67% | - |
| 08.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 07.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 06.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 05.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 02.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 30.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 29.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 28.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 25.04.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 10,00 |
| 24.04.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 7,27% | 2,00 |
| 23.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 22.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 17.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 16.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 15.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 14.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 11.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 10.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 13,85% | - |
| 09.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | - |
| 08.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 13,19% | - |
| 07.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -19,47% | - |
| 04.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -7,38% | - |
| 03.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 02.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 31.03.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -3,17% | 11,00 |
| 28.03.2025 | 25,00 | 25,20 | 24,80 | 25,20 | -4,55% | 130,00 |
| 27.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 26.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 25.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 24.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.03.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -2,94% | 3,00 |
| 20.03.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,74% | 80,00 |
| 19.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 18.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 17.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 14.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 13.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 12.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 11.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 10.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 07.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 06.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 05.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 03.03.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 4,62% | 100,00 |
| 28.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 100,00 |
| 27.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | 700,00 |
| 26.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 25.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 24.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 21.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 20.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 19.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 18.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 17.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 14.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 13.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 1,00 |
| 12.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 11.02.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 135,00 |
| 10.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 07.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 06.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 05.02.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -15,11% | 320,00 |
| 04.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 03.02.2025 | 27,40 | 27,80 | 27,40 | 27,80 | -2,11% | 376,00 |
| 31.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 30.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 50,00 |
| 29.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 28.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 27.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -6,41% | 522,00 |
| 24.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 23.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 22.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 21.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 20.01.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 6,47% | 39,00 |
| 17.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 16.01.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 2,92% | 70,00 |
| 15.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 14.01.2025 | 28,00 | 28,60 | 28,00 | 28,40 | -3,40% | 98,00 |
| 13.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 32,00 |
| 10.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -2,63% | 142,00 |
| 09.01.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -2,56% | 167,00 |
| 08.01.2025 | 30,40 | 31,20 | 30,40 | 31,20 | -1,27% | 304,00 |
| 07.01.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 3,95% | 325,00 |
| 06.01.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | 242,00 |
| 03.01.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | 1.050,00 |
| 02.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 100,00 |
| 30.12.2024 | 28,60 | 29,40 | 28,60 | 29,20 | 5,80% | 222,00 |