1,160€
3,57%
Echtzeit-Aktienkurs IBSTOCK PLC LS -,01
Bid:
Ask:
Aktienkurse zur IBSTOCK PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | - |
| 07.05.2026 | 1,21 | 1,24 | 1,18 | 1,19 | 4,39% | - |
| 06.05.2026 | 1,21 | 1,26 | 1,14 | 1,14 | -4,60% | - |
| 05.05.2026 | 1,20 | 1,23 | 1,18 | 1,20 | -0,42% | - |
| 04.05.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 30.04.2026 | 1,19 | 1,22 | 1,18 | 1,20 | 6,70% | - |
| 29.04.2026 | 1,21 | 1,23 | 1,12 | 1,12 | -6,67% | - |
| 28.04.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -1,23% | - |
| 27.04.2026 | 1,22 | 1,24 | 1,21 | 1,22 | 1,25% | - |
| 24.04.2026 | 1,24 | 1,25 | 1,18 | 1,20 | -2,83% | - |
| 23.04.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,40% | - |
| 22.04.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 21.04.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 1,21% | - |
| 20.04.2026 | 1,31 | 1,32 | 1,23 | 1,24 | 2,07% | - |
| 17.04.2026 | 1,25 | 1,32 | 1,21 | 1,21 | -3,20% | - |
| 16.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | 0,40% | - |
| 15.04.2026 | 1,25 | 1,27 | 1,25 | 1,25 | -0,40% | - |
| 14.04.2026 | 1,23 | 1,28 | 1,23 | 1,25 | 1,63% | - |
| 13.04.2026 | 1,24 | 1,26 | 1,23 | 1,23 | 4,24% | 252,00 |
| 10.04.2026 | 1,25 | 1,30 | 1,18 | 1,18 | 0,85% | - |
| 09.04.2026 | 1,26 | 1,28 | 1,17 | 1,17 | -7,51% | - |
| 08.04.2026 | 1,16 | 1,31 | 1,16 | 1,27 | 7,20% | - |
| 07.04.2026 | 1,20 | 1,21 | 1,17 | 1,18 | -0,42% | - |
| 02.04.2026 | 1,19 | 1,23 | 1,18 | 1,19 | -1,66% | - |
| 01.04.2026 | 1,18 | 1,24 | 1,17 | 1,21 | 2,99% | - |
| 31.03.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 1,30% | - |
| 30.03.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -0,86% | - |
| 27.03.2026 | 1,22 | 1,24 | 1,17 | 1,17 | -4,51% | - |
| 26.03.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 6,09% | - |
| 25.03.2026 | 1,18 | 1,24 | 1,15 | 1,15 | -2,13% | - |
| 24.03.2026 | 1,18 | 1,21 | 1,17 | 1,18 | -1,67% | - |
| 23.03.2026 | 1,16 | 1,23 | 1,14 | 1,20 | 1,70% | - |
| 20.03.2026 | 1,18 | 1,21 | 1,17 | 1,18 | 6,82% | - |
| 19.03.2026 | 1,21 | 1,22 | 1,10 | 1,10 | -8,71% | - |
| 18.03.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,84% | - |
| 17.03.2026 | 1,20 | 1,23 | 1,19 | 1,20 | -0,83% | - |
| 16.03.2026 | 1,20 | 1,23 | 1,20 | 1,21 | 0,84% | - |
| 13.03.2026 | 1,23 | 1,24 | 1,19 | 1,20 | -2,85% | 2.682,00 |
| 12.03.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 0,00% | - |
| 11.03.2026 | 1,24 | 1,26 | 1,22 | 1,23 | -0,40% | - |
| 10.03.2026 | 1,20 | 1,26 | 1,19 | 1,24 | 3,35% | - |
| 09.03.2026 | 1,23 | 1,28 | 1,19 | 1,20 | -5,53% | - |
| 06.03.2026 | 1,34 | 1,36 | 1,26 | 1,27 | -4,53% | 39,00 |
| 05.03.2026 | 1,39 | 1,41 | 1,26 | 1,33 | -4,68% | - |
| 04.03.2026 | 1,41 | 1,45 | 1,38 | 1,39 | -2,46% | - |
| 03.03.2026 | 1,48 | 1,50 | 1,42 | 1,43 | -4,36% | - |
| 02.03.2026 | 1,50 | 1,54 | 1,49 | 1,49 | -2,30% | - |
| 27.02.2026 | 1,53 | 1,57 | 1,52 | 1,53 | 4,45% | - |
| 26.02.2026 | 1,49 | 1,56 | 1,46 | 1,46 | -2,34% | - |
| 25.02.2026 | 1,51 | 1,53 | 1,50 | 1,50 | -0,99% | - |
| 24.02.2026 | 1,52 | 1,55 | 1,50 | 1,51 | -0,98% | - |
| 23.02.2026 | 1,55 | 1,57 | 1,52 | 1,53 | -2,24% | - |
| 20.02.2026 | 1,52 | 1,60 | 1,52 | 1,56 | 3,65% | - |
| 19.02.2026 | 1,55 | 1,57 | 1,50 | 1,51 | -2,59% | - |
| 18.02.2026 | 1,56 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 17.02.2026 | 1,58 | 1,60 | 1,55 | 1,55 | -1,90% | - |
| 16.02.2026 | 1,57 | 1,62 | 1,57 | 1,58 | 0,96% | - |
| 13.02.2026 | 1,53 | 1,61 | 1,53 | 1,57 | 7,93% | - |
| 12.02.2026 | 1,53 | 1,59 | 1,45 | 1,45 | -4,29% | - |
| 11.02.2026 | 1,50 | 1,57 | 1,50 | 1,52 | 1,68% | - |
| 10.02.2026 | 1,49 | 1,53 | 1,49 | 1,49 | 0,00% | - |
| 09.02.2026 | 1,53 | 1,55 | 1,49 | 1,49 | 2,76% | - |
| 06.02.2026 | 1,50 | 1,58 | 1,45 | 1,45 | -2,68% | - |
| 05.02.2026 | 1,51 | 1,52 | 1,49 | 1,49 | -0,67% | - |
| 04.02.2026 | 1,51 | 1,54 | 1,50 | 1,50 | 5,63% | - |
| 03.02.2026 | 1,50 | 1,53 | 1,42 | 1,42 | -4,70% | - |
| 02.02.2026 | 1,46 | 1,49 | 1,46 | 1,49 | 1,02% | - |
| 30.01.2026 | 1,48 | 1,51 | 1,48 | 1,48 | -0,67% | - |
| 29.01.2026 | 1,50 | 1,54 | 1,49 | 1,49 | -1,33% | - |
| 28.01.2026 | 1,48 | 1,51 | 1,47 | 1,51 | 2,38% | - |
| 27.01.2026 | 1,51 | 1,54 | 1,47 | 1,47 | -2,00% | - |
| 26.01.2026 | 1,51 | 1,56 | 1,50 | 1,50 | -0,99% | - |
| 23.01.2026 | 1,53 | 1,54 | 1,50 | 1,52 | 3,77% | - |
| 22.01.2026 | 1,52 | 1,57 | 1,46 | 1,46 | -3,63% | - |
| 21.01.2026 | 1,51 | 1,55 | 1,49 | 1,52 | -0,66% | - |
| 20.01.2026 | 1,57 | 1,59 | 1,46 | 1,53 | -3,17% | - |
| 19.01.2026 | 1,56 | 1,61 | 1,56 | 1,58 | -0,63% | - |
| 16.01.2026 | 1,62 | 1,66 | 1,59 | 1,59 | -1,86% | - |
| 15.01.2026 | 1,58 | 1,65 | 1,57 | 1,62 | 2,54% | - |
| 14.01.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 1,29% | - |
| 13.01.2026 | 1,59 | 1,62 | 1,55 | 1,56 | -1,89% | - |
| 12.01.2026 | 1,58 | 1,62 | 1,57 | 1,59 | 0,96% | - |
| 09.01.2026 | 1,52 | 1,62 | 1,52 | 1,57 | 1,95% | 6.600,00 |
| 08.01.2026 | 1,53 | 1,55 | 1,52 | 1,54 | -6,67% | - |
| 07.01.2026 | 1,60 | 1,65 | 1,59 | 1,65 | 8,55% | 2.038,00 |
| 06.01.2026 | 1,59 | 1,62 | 1,52 | 1,52 | 0,66% | - |
| 05.01.2026 | 1,62 | 1,63 | 1,51 | 1,51 | -7,65% | - |
| 02.01.2026 | 1,64 | 1,65 | 1,61 | 1,64 | 4,81% | - |
| 30.12.2025 | 1,64 | 1,65 | 1,56 | 1,56 | -0,64% | - |
| 29.12.2025 | 1,62 | 1,65 | 1,57 | 1,57 | -2,79% | - |
| 23.12.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 6,25% | - |
| 22.12.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -3,49% | - |
| 19.12.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -1,25% | - |
| 18.12.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 0,95% | - |
| 17.12.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,28% | - |
| 16.12.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 2,30% | - |
| 15.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 12.12.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 4,10% | - |
| 11.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 10.12.2025 | 1,51 | 1,53 | 1,47 | 1,47 | 1,38% | - |