13,100€
Echtzeit-Aktienkurs IBU-TEC ADV.MATER. INH.ON
Bid:
Ask:
Aktienkurse zur IBU-TEC ADV.MATER. INH.ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,00 | 13,35 | 13,00 | 13,10 | 0,00% | - |
| 11.11.2026 | 13,40 | 13,43 | 13,10 | 13,10 | -2,24% | 2.740,00 |
| 10.11.2026 | 12,95 | 13,50 | 12,90 | 13,40 | 1,13% | 725,00 |
| 09.11.2026 | 12,95 | 13,88 | 12,88 | 13,25 | 3,11% | 1.148,00 |
| 06.11.2026 | 12,90 | 13,40 | 12,08 | 12,85 | -1,34% | 1.180,00 |
| 05.11.2026 | 13,45 | 13,50 | 12,53 | 13,03 | -2,07% | 512,00 |
| 04.11.2026 | 13,58 | 13,63 | 13,30 | 13,30 | -1,85% | 2.335,00 |
| 03.11.2026 | 13,65 | 13,75 | 13,55 | 13,55 | -1,09% | 1.651,00 |
| 02.11.2026 | 13,75 | 13,80 | 13,70 | 13,70 | -0,36% | - |
| 30.10.2026 | 13,73 | 14,48 | 13,73 | 13,75 | 0,36% | 58,00 |
| 29.10.2026 | 13,58 | 14,58 | 13,55 | 13,70 | 0,37% | 450,00 |
| 28.10.2026 | 13,70 | 14,28 | 13,58 | 13,65 | -1,09% | - |
| 27.10.2026 | 13,85 | 14,20 | 13,70 | 13,80 | 1,47% | 5.400,00 |
| 26.10.2026 | 13,68 | 13,78 | 13,60 | 13,60 | -0,37% | 440,00 |
| 23.10.2026 | 13,98 | 14,15 | 13,65 | 13,65 | -2,33% | - |
| 22.10.2026 | 14,30 | 14,33 | 13,95 | 13,98 | -3,62% | - |
| 21.10.2026 | 13,53 | 14,55 | 13,53 | 14,50 | 7,41% | 1.398,00 |
| 20.10.2026 | 13,53 | 13,70 | 13,18 | 13,50 | 0,00% | - |
| 19.10.2026 | 13,70 | 14,00 | 13,43 | 13,50 | -1,46% | 404,00 |
| 16.10.2026 | 13,20 | 13,80 | 13,20 | 13,70 | 2,62% | 98,00 |
| 15.10.2026 | 13,30 | 13,35 | 13,25 | 13,35 | -1,11% | - |
| 14.10.2026 | 13,50 | 14,23 | 13,23 | 13,50 | 1,12% | 866,00 |
| 13.10.2026 | 13,30 | 13,68 | 13,30 | 13,35 | 0,00% | - |
| 12.10.2026 | 13,65 | 14,13 | 13,35 | 13,35 | 0,00% | 3.922,00 |
| 09.10.2026 | 13,80 | 13,80 | 13,30 | 13,35 | -3,09% | 629,00 |
| 08.10.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,18% | 32,00 |
| 07.10.2026 | 14,20 | 14,20 | 13,70 | 13,75 | -2,48% | 1.912,00 |
| 06.10.2026 | 13,80 | 14,15 | 13,80 | 14,10 | 1,44% | 628,00 |
| 05.10.2026 | 13,80 | 14,63 | 13,80 | 13,90 | -1,07% | 16,00 |
| 02.10.2026 | 13,88 | 14,63 | 13,88 | 14,05 | 1,44% | - |
| 01.10.2026 | 14,00 | 14,23 | 13,68 | 13,85 | -0,36% | 805,00 |
| 30.09.2026 | 14,03 | 14,63 | 13,70 | 13,90 | 1,09% | 3.003,00 |
| 29.09.2026 | 13,78 | 14,00 | 13,65 | 13,75 | 0,00% | 71,00 |
| 28.09.2026 | 14,45 | 14,45 | 13,68 | 13,75 | -4,84% | 647,00 |
| 25.09.2026 | 14,83 | 14,85 | 14,08 | 14,45 | -3,02% | 1.750,00 |
| 24.09.2026 | 14,05 | 15,05 | 13,83 | 14,90 | 6,05% | 961,00 |
| 23.09.2026 | 14,50 | 14,53 | 13,93 | 14,05 | -2,09% | 396,00 |
| 22.09.2026 | 13,93 | 14,75 | 13,70 | 14,35 | 2,14% | 1.687,00 |
| 21.09.2026 | 14,68 | 15,10 | 13,43 | 14,05 | -4,42% | 1.868,00 |
| 18.09.2026 | 14,63 | 14,73 | 14,60 | 14,70 | 0,68% | - |
| 17.09.2026 | 14,45 | 14,73 | 14,45 | 14,60 | -0,51% | 501,00 |
| 16.09.2026 | 14,88 | 14,93 | 14,60 | 14,68 | -1,18% | 4.514,00 |
| 15.09.2026 | 14,75 | 14,85 | 14,65 | 14,85 | 0,34% | - |
| 14.09.2026 | 15,05 | 15,10 | 14,78 | 14,80 | -1,66% | 2.003,00 |
| 11.09.2026 | 14,80 | 15,48 | 14,80 | 15,05 | 1,01% | 324,00 |
| 10.09.2026 | 14,80 | 15,35 | 14,30 | 14,90 | -0,33% | 3.002,00 |
| 09.09.2026 | 15,45 | 15,63 | 14,88 | 14,95 | -3,24% | 1.871,00 |
| 08.09.2026 | 16,00 | 16,03 | 15,45 | 15,45 | -2,22% | 1.219,00 |
| 07.09.2026 | 15,15 | 16,65 | 15,13 | 15,80 | 4,64% | 3.420,00 |
| 04.09.2026 | 15,05 | 15,33 | 15,05 | 15,10 | 0,33% | 1.050,00 |
| 03.09.2026 | 14,85 | 15,13 | 14,80 | 15,05 | -0,66% | 1.500,00 |
| 02.09.2026 | 15,00 | 15,20 | 14,78 | 15,15 | 1,34% | 13.440,00 |
| 01.09.2026 | 15,10 | 15,33 | 14,85 | 14,95 | -0,99% | 297,00 |
| 31.08.2026 | 15,13 | 15,45 | 15,00 | 15,10 | 1,68% | 1.527,00 |
| 28.08.2026 | 15,18 | 15,30 | 14,83 | 14,85 | -1,98% | 1.236,00 |
| 27.08.2026 | 15,00 | 15,20 | 14,98 | 15,15 | 1,00% | 776,00 |
| 26.08.2026 | 14,65 | 15,15 | 14,65 | 15,00 | 2,39% | 938,00 |
| 25.08.2026 | 15,35 | 15,35 | 14,63 | 14,65 | -4,87% | 3.957,00 |
| 24.08.2026 | 14,50 | 15,45 | 14,50 | 15,40 | 5,12% | 4.575,00 |
| 21.08.2026 | 14,70 | 15,18 | 14,65 | 14,65 | -2,01% | 126,00 |
| 20.08.2026 | 14,78 | 15,35 | 14,70 | 14,95 | 1,36% | 1.090,00 |
| 19.08.2026 | 14,93 | 14,93 | 14,73 | 14,75 | -9,79% | 1.535,00 |
| 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 |