16,250€
4,17%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,25 | 16,70 | 15,80 | 16,35 | 0,15% | 2.374,00 |
| 04.05.2026 | 15,25 | 16,48 | 15,05 | 16,33 | 7,76% | 974,00 |
| 30.04.2026 | 15,68 | 15,95 | 15,03 | 15,15 | -3,81% | 1.834,00 |
| 29.04.2026 | 15,80 | 16,03 | 15,55 | 15,75 | -0,63% | 445,00 |
| 28.04.2026 | 16,00 | 16,25 | 15,35 | 15,85 | -0,94% | 1.270,00 |
| 27.04.2026 | 16,35 | 16,53 | 15,90 | 16,00 | -3,03% | 491,00 |
| 24.04.2026 | 17,03 | 17,55 | 16,40 | 16,50 | -3,51% | 1.900,00 |
| 23.04.2026 | 16,35 | 17,85 | 16,28 | 17,10 | 4,27% | 3.511,00 |
| 22.04.2026 | 15,43 | 16,40 | 14,65 | 16,40 | 5,64% | 2.714,00 |
| 21.04.2026 | 15,38 | 15,80 | 14,70 | 15,53 | 1,14% | 1.014,00 |
| 20.04.2026 | 16,35 | 16,58 | 14,68 | 15,35 | -7,25% | 3.616,00 |
| 17.04.2026 | 16,00 | 17,38 | 15,78 | 16,55 | 3,76% | 3.878,00 |
| 16.04.2026 | 15,13 | 16,00 | 14,83 | 15,95 | 7,05% | 2.607,00 |
| 15.04.2026 | 13,60 | 15,43 | 13,33 | 14,90 | 9,56% | 6.102,00 |
| 14.04.2026 | 13,60 | 14,00 | 13,38 | 13,60 | 1,87% | 6.727,00 |
| 13.04.2026 | 13,33 | 13,75 | 13,00 | 13,35 | -1,11% | 10.032,00 |
| 10.04.2026 | 13,65 | 14,50 | 13,28 | 13,50 | -1,10% | 3.458,00 |
| 09.04.2026 | 13,63 | 14,55 | 12,68 | 13,65 | 0,37% | 2.342,00 |
| 08.04.2026 | 14,13 | 14,55 | 13,53 | 13,60 | 1,12% | 4.518,00 |
| 07.04.2026 | 14,35 | 14,38 | 13,18 | 13,45 | -6,60% | 3.031,00 |
| 02.04.2026 | 14,30 | 17,05 | 13,58 | 14,40 | -5,26% | 3.079,00 |
| 01.04.2026 | 15,18 | 15,25 | 14,58 | 15,20 | 3,93% | 735,00 |
| 31.03.2026 | 15,03 | 15,43 | 14,20 | 14,63 | -2,50% | 1.585,00 |
| 30.03.2026 | 15,63 | 15,80 | 14,05 | 15,00 | -3,85% | 2.243,00 |
| 27.03.2026 | 15,43 | 16,10 | 14,85 | 15,60 | 1,30% | 1.725,00 |
| 26.03.2026 | 15,13 | 15,55 | 15,10 | 15,40 | 1,32% | 34,00 |
| 25.03.2026 | 15,23 | 15,85 | 14,68 | 15,20 | 0,00% | 1.567,00 |
| 24.03.2026 | 16,25 | 16,30 | 14,85 | 15,20 | -6,17% | 1.785,00 |
| 23.03.2026 | 17,28 | 17,28 | 15,23 | 16,20 | -6,76% | 4.185,00 |
| 20.03.2026 | 17,88 | 18,73 | 17,23 | 17,38 | -2,66% | 1.187,00 |
| 19.03.2026 | 18,20 | 18,45 | 17,70 | 17,85 | -1,92% | 2.630,00 |
| 18.03.2026 | 18,30 | 18,55 | 17,75 | 18,20 | -0,27% | 439,00 |
| 17.03.2026 | 18,73 | 19,00 | 18,25 | 18,25 | -2,93% | 1.176,00 |
| 16.03.2026 | 18,63 | 19,10 | 18,13 | 18,80 | 1,08% | 1.392,00 |
| 13.03.2026 | 18,88 | 19,18 | 18,50 | 18,60 | -1,33% | 60,00 |
| 12.03.2026 | 18,90 | 19,25 | 18,53 | 18,85 | -0,79% | 8.668,00 |
| 11.03.2026 | 18,83 | 19,43 | 18,65 | 19,00 | 1,06% | 3.759,00 |
| 10.03.2026 | 17,30 | 19,03 | 17,30 | 18,80 | 8,67% | 3.323,00 |
| 09.03.2026 | 17,65 | 17,68 | 16,73 | 17,30 | -1,98% | - |
| 06.03.2026 | 17,95 | 17,98 | 17,48 | 17,65 | -1,67% | 3.695,00 |
| 05.03.2026 | 18,00 | 18,00 | 17,05 | 17,95 | -0,55% | 1.460,00 |
| 04.03.2026 | 17,33 | 18,05 | 17,18 | 18,05 | 4,94% | 1.457,00 |
| 03.03.2026 | 18,08 | 18,45 | 17,15 | 17,20 | -4,71% | 1.766,00 |
| 02.03.2026 | 17,78 | 18,78 | 17,05 | 18,05 | 1,69% | 4.028,00 |
| 27.02.2026 | 17,70 | 18,10 | 17,55 | 17,75 | -0,56% | 55,00 |
| 26.02.2026 | 17,68 | 18,20 | 17,38 | 17,85 | 0,85% | 1.684,00 |
| 25.02.2026 | 18,13 | 18,15 | 17,55 | 17,70 | -2,21% | 3.291,00 |
| 24.02.2026 | 17,30 | 19,15 | 16,45 | 18,10 | 4,32% | 1.556,00 |
| 23.02.2026 | 17,50 | 18,00 | 17,13 | 17,35 | -1,70% | 826,00 |
| 20.02.2026 | 18,30 | 18,33 | 16,98 | 17,65 | 0,57% | 2.004,00 |
| 19.02.2026 | 18,13 | 18,50 | 16,68 | 17,55 | -3,04% | 4.644,00 |
| 18.02.2026 | 18,10 | 19,10 | 17,13 | 18,10 | -0,14% | 3.362,00 |
| 17.02.2026 | 15,43 | 21,85 | 15,10 | 18,13 | 21,64% | 9.836,00 |
| 16.02.2026 | 15,65 | 15,85 | 14,83 | 14,90 | -5,40% | 4.078,00 |
| 13.02.2026 | 15,65 | 16,18 | 14,78 | 15,75 | 0,96% | 2.417,00 |
| 12.02.2026 | 17,38 | 17,73 | 15,38 | 15,60 | -10,09% | 5.928,00 |
| 11.02.2026 | 17,90 | 18,35 | 17,15 | 17,35 | -3,07% | 3.576,00 |
| 10.02.2026 | 18,25 | 18,80 | 17,33 | 17,90 | -2,72% | 2.489,00 |
| 09.02.2026 | 18,68 | 19,15 | 18,35 | 18,40 | -1,74% | 418,00 |
| 06.02.2026 | 18,93 | 19,18 | 18,55 | 18,73 | -0,79% | 720,00 |
| 05.02.2026 | 19,30 | 19,90 | 18,60 | 18,88 | -2,96% | 1.835,00 |
| 04.02.2026 | 18,70 | 20,03 | 18,45 | 19,45 | 4,57% | 3.845,00 |
| 03.02.2026 | 18,80 | 19,00 | 18,53 | 18,60 | -1,06% | 3.004,00 |
| 02.02.2026 | 19,00 | 20,13 | 18,80 | 18,80 | -1,70% | 1.620,00 |
| 30.01.2026 | 18,98 | 19,48 | 18,93 | 19,13 | 0,92% | 1.196,00 |
| 29.01.2026 | 19,88 | 20,15 | 18,75 | 18,95 | -4,53% | 2.632,00 |
| 28.01.2026 | 19,90 | 20,30 | 19,53 | 19,85 | -0,13% | 4.677,00 |
| 27.01.2026 | 20,00 | 20,80 | 19,78 | 19,88 | 0,00% | 2.365,00 |
| 26.01.2026 | 19,53 | 19,95 | 19,40 | 19,88 | 1,92% | 1.657,00 |
| 23.01.2026 | 20,30 | 20,35 | 19,30 | 19,50 | -3,35% | 1.281,00 |
| 22.01.2026 | 20,65 | 20,80 | 19,53 | 20,18 | -1,34% | 5.795,00 |
| 21.01.2026 | 20,70 | 21,05 | 19,88 | 20,45 | -1,92% | 2.260,00 |
| 20.01.2026 | 22,55 | 22,55 | 20,40 | 20,85 | -7,54% | 3.036,00 |
| 19.01.2026 | 22,30 | 23,15 | 22,15 | 22,55 | -0,44% | 3.365,00 |
| 16.01.2026 | 22,45 | 22,80 | 22,00 | 22,65 | 1,80% | 3.204,00 |
| 15.01.2026 | 22,35 | 22,95 | 21,55 | 22,25 | -0,45% | 1.754,00 |
| 14.01.2026 | 23,60 | 23,65 | 21,55 | 22,35 | -4,69% | 1.817,00 |
| 13.01.2026 | 22,85 | 23,90 | 22,30 | 23,45 | 2,18% | 1.938,00 |
| 12.01.2026 | 21,55 | 24,00 | 20,28 | 22,95 | 6,50% | 4.983,00 |
| 09.01.2026 | 20,10 | 21,65 | 20,10 | 21,55 | 6,82% | 1.689,00 |
| 08.01.2026 | 20,03 | 20,50 | 19,65 | 20,18 | 1,00% | 1.452,00 |
| 07.01.2026 | 20,75 | 20,95 | 19,90 | 19,98 | -4,20% | 2.433,00 |
| 06.01.2026 | 20,80 | 21,40 | 20,45 | 20,85 | 0,00% | 2.289,00 |
| 05.01.2026 | 20,23 | 20,85 | 19,73 | 20,85 | 3,35% | 5.704,00 |
| 02.01.2026 | 19,95 | 20,60 | 19,38 | 20,18 | 1,64% | 346,00 |
| 30.12.2025 | 19,78 | 20,50 | 19,20 | 19,85 | 0,51% | 950,00 |
| 29.12.2025 | 19,25 | 20,25 | 18,98 | 19,75 | 2,60% | 2.434,00 |
| 23.12.2025 | 19,73 | 19,73 | 19,15 | 19,25 | -1,28% | 265,00 |
| 22.12.2025 | 20,50 | 20,70 | 19,43 | 19,50 | -5,11% | 1.260,00 |
| 19.12.2025 | 20,75 | 20,75 | 20,08 | 20,55 | -0,96% | 918,00 |
| 18.12.2025 | 20,60 | 20,90 | 19,83 | 20,75 | 0,48% | 2.815,00 |
| 17.12.2025 | 19,10 | 21,00 | 18,60 | 20,65 | 8,12% | 6.448,00 |
| 16.12.2025 | 18,70 | 19,48 | 18,33 | 19,10 | 1,60% | 3.012,00 |
| 15.12.2025 | 18,73 | 19,40 | 18,53 | 18,80 | 0,53% | 2.526,00 |
| 12.12.2025 | 18,55 | 19,18 | 18,40 | 18,70 | -0,27% | 3.810,00 |
| 11.12.2025 | 18,75 | 18,90 | 18,35 | 18,75 | 0,00% | - |
| 10.12.2025 | 18,53 | 19,25 | 18,18 | 18,75 | 0,27% | 2.582,00 |
| 09.12.2025 | 18,53 | 19,15 | 18,35 | 18,70 | 1,08% | 3.112,00 |
| 08.12.2025 | 18,65 | 19,73 | 18,10 | 18,50 | -5,13% | 6.355,00 |
| 05.12.2025 | 19,00 | 20,05 | 18,58 | 19,50 | 3,17% | 1.892,00 |