19,200€
1,05%
Echtzeit-Aktienkurs IBEX Limited
Bid:
Ask:
Aktienkurse zur IBEX Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 19,55 | 20,00 | 18,85 | 18,90 | -3,08% | - |
| 17.12.2024 | 18,80 | 20,15 | 18,80 | 19,50 | 1,56% | - |
| 16.12.2024 | 19,15 | 19,95 | 19,00 | 19,20 | 0,52% | - |
| 13.12.2024 | 19,45 | 20,30 | 18,95 | 19,10 | -1,55% | - |
| 12.12.2024 | 19,00 | 19,75 | 19,00 | 19,40 | 0,00% | - |
| 11.12.2024 | 19,00 | 20,30 | 19,00 | 19,40 | 1,57% | - |
| 10.12.2024 | 19,00 | 20,15 | 18,95 | 19,10 | -1,04% | - |
| 09.12.2024 | 18,85 | 19,35 | 18,75 | 19,30 | 2,93% | - |
| 06.12.2024 | 18,30 | 18,90 | 18,30 | 18,75 | 0,27% | - |
| 05.12.2024 | 18,80 | 19,15 | 18,60 | 18,70 | -2,35% | - |
| 04.12.2024 | 19,20 | 19,35 | 18,95 | 19,15 | -0,26% | - |
| 03.12.2024 | 19,75 | 19,80 | 19,10 | 19,20 | -2,54% | - |
| 02.12.2024 | 19,45 | 20,05 | 18,70 | 19,70 | -6,64% | 150,00 |
| 29.11.2024 | 19,00 | 21,10 | 19,00 | 21,10 | 8,48% | - |
| 28.11.2024 | 19,40 | 19,45 | 19,35 | 19,45 | 0,78% | - |
| 27.11.2024 | 19,50 | 20,10 | 19,20 | 19,30 | -2,53% | - |
| 26.11.2024 | 19,95 | 20,00 | 19,30 | 19,80 | -0,75% | - |
| 25.11.2024 | 19,80 | 20,15 | 19,55 | 19,95 | 1,27% | - |
| 22.11.2024 | 20,20 | 20,70 | 19,60 | 19,70 | -2,23% | - |
| 21.11.2024 | 18,95 | 20,70 | 18,60 | 20,15 | 6,05% | - |
| 20.11.2024 | 18,80 | 19,90 | 18,75 | 19,00 | 1,33% | - |
| 19.11.2024 | 18,55 | 18,95 | 18,00 | 18,75 | 1,08% | - |
| 18.11.2024 | 18,35 | 18,85 | 18,35 | 18,55 | 1,09% | - |
| 15.11.2024 | 18,55 | 18,90 | 18,10 | 18,35 | -1,87% | - |
| 14.11.2024 | 18,50 | 19,05 | 17,80 | 18,70 | -0,80% | 800,00 |
| 13.11.2024 | 18,25 | 18,90 | 17,45 | 18,85 | 3,01% | - |
| 12.11.2024 | 18,60 | 18,95 | 17,75 | 18,30 | -3,43% | - |
| 11.11.2024 | 18,35 | 19,00 | 16,50 | 18,95 | 3,84% | - |
| 08.11.2024 | 18,15 | 18,70 | 18,15 | 18,25 | 0,55% | - |
| 07.11.2024 | 18,35 | 18,65 | 18,15 | 18,15 | -1,09% | - |
| 06.11.2024 | 17,75 | 18,65 | 17,75 | 18,35 | 7,62% | - |
| 05.11.2024 | 16,40 | 17,20 | 16,40 | 17,05 | 1,79% | - |
| 04.11.2024 | 16,60 | 17,00 | 16,40 | 16,75 | 0,90% | - |
| 01.11.2024 | 16,50 | 20,60 | 16,45 | 16,60 | 0,00% | - |
| 31.10.2024 | 16,60 | 20,45 | 16,45 | 16,60 | -1,78% | - |
| 30.10.2024 | 16,95 | 20,70 | 16,65 | 16,90 | -0,29% | - |
| 29.10.2024 | 17,00 | 17,05 | 16,80 | 16,95 | 0,30% | - |
| 28.10.2024 | 16,80 | 17,95 | 16,55 | 16,90 | 1,20% | - |
| 25.10.2024 | 16,40 | 16,85 | 16,40 | 16,70 | -0,30% | - |
| 24.10.2024 | 16,90 | 17,05 | 16,60 | 16,75 | -0,59% | - |
| 23.10.2024 | 17,00 | 17,35 | 16,75 | 16,85 | -1,17% | - |
| 22.10.2024 | 16,90 | 17,05 | 16,80 | 17,05 | 0,29% | - |
| 21.10.2024 | 16,80 | 17,40 | 16,80 | 17,00 | -0,58% | - |
| 18.10.2024 | 17,10 | 17,55 | 17,05 | 17,10 | -2,01% | - |
| 17.10.2024 | 17,50 | 18,05 | 17,40 | 17,45 | -1,97% | - |
| 16.10.2024 | 17,20 | 17,95 | 17,20 | 17,80 | 1,71% | - |
| 15.10.2024 | 17,65 | 18,20 | 17,50 | 17,50 | -0,85% | - |
| 14.10.2024 | 17,65 | 17,95 | 17,65 | 17,65 | 0,00% | - |
| 11.10.2024 | 17,55 | 17,80 | 17,40 | 17,65 | 0,57% | - |
| 10.10.2024 | 17,50 | 17,75 | 17,20 | 17,55 | 0,00% | - |
| 09.10.2024 | 17,40 | 18,05 | 17,40 | 17,55 | -0,85% | - |
| 08.10.2024 | 17,35 | 17,80 | 17,20 | 17,70 | 1,43% | - |
| 07.10.2024 | 17,30 | 17,85 | 17,25 | 17,45 | -0,57% | - |
| 04.10.2024 | 17,30 | 17,70 | 17,25 | 17,55 | 1,74% | 150,00 |
| 03.10.2024 | 17,50 | 17,50 | 16,80 | 17,25 | -1,15% | - |
| 02.10.2024 | 17,85 | 17,90 | 17,20 | 17,45 | -2,51% | - |
| 01.10.2024 | 17,60 | 18,05 | 17,60 | 17,90 | -0,28% | - |
| 30.09.2024 | 17,65 | 18,00 | 17,60 | 17,95 | 1,70% | - |
| 27.09.2024 | 17,50 | 18,20 | 17,50 | 17,65 | -0,84% | - |
| 26.09.2024 | 17,95 | 18,05 | 17,55 | 17,80 | -0,84% | - |
| 25.09.2024 | 17,50 | 18,05 | 17,50 | 17,95 | 0,56% | - |
| 24.09.2024 | 17,70 | 18,05 | 17,55 | 17,85 | -1,11% | - |
| 23.09.2024 | 17,50 | 18,45 | 17,50 | 18,05 | 0,84% | - |
| 20.09.2024 | 17,90 | 17,95 | 17,45 | 17,90 | 0,00% | - |
| 19.09.2024 | 17,70 | 18,00 | 17,50 | 17,90 | 0,85% | - |
| 18.09.2024 | 17,20 | 17,85 | 17,00 | 17,75 | 3,20% | - |
| 17.09.2024 | 17,60 | 18,30 | 17,05 | 17,20 | -3,91% | - |
| 16.09.2024 | 17,60 | 18,50 | 17,55 | 17,90 | 1,42% | - |
| 13.09.2024 | 15,10 | 18,05 | 15,10 | 17,65 | 16,50% | - |
| 12.09.2024 | 14,90 | 15,55 | 14,90 | 15,15 | 1,34% | - |
| 11.09.2024 | 14,90 | 15,65 | 14,85 | 14,95 | -1,64% | - |
| 10.09.2024 | 14,70 | 15,45 | 14,70 | 15,20 | 1,67% | - |
| 09.09.2024 | 15,00 | 15,65 | 14,90 | 14,95 | -2,61% | - |
| 06.09.2024 | 15,20 | 15,70 | 15,20 | 15,35 | -0,97% | - |
| 05.09.2024 | 15,00 | 15,60 | 15,00 | 15,50 | 0,98% | - |
| 04.09.2024 | 15,30 | 15,80 | 15,30 | 15,35 | -1,92% | - |
| 03.09.2024 | 15,60 | 15,85 | 14,65 | 15,65 | 0,32% | - |
| 02.09.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 0,00% | - |
| 30.08.2024 | 15,40 | 16,00 | 15,40 | 15,60 | 0,65% | - |
| 29.08.2024 | 15,20 | 15,85 | 14,85 | 15,50 | -0,32% | - |
| 28.08.2024 | 15,20 | 15,70 | 15,20 | 15,55 | 0,65% | - |
| 27.08.2024 | 15,45 | 15,65 | 15,30 | 15,45 | 0,00% | - |
| 26.08.2024 | 15,00 | 15,70 | 15,00 | 15,45 | 0,98% | - |
| 23.08.2024 | 14,80 | 15,70 | 14,80 | 15,30 | 1,32% | - |
| 22.08.2024 | 14,90 | 15,30 | 14,45 | 15,10 | -0,33% | - |
| 21.08.2024 | 14,70 | 15,35 | 14,30 | 15,15 | 1,34% | - |
| 20.08.2024 | 14,70 | 15,40 | 14,70 | 14,95 | 0,00% | - |
| 19.08.2024 | 14,60 | 15,05 | 14,30 | 14,95 | -0,33% | - |
| 16.08.2024 | 14,70 | 15,20 | 14,70 | 15,00 | 0,00% | - |
| 15.08.2024 | 14,30 | 15,20 | 14,30 | 15,00 | 4,53% | - |
| 14.08.2024 | 14,20 | 14,50 | 14,20 | 14,35 | -0,69% | - |
| 13.08.2024 | 14,00 | 14,45 | 13,90 | 14,45 | 3,21% | - |
| 12.08.2024 | 13,80 | 14,20 | 13,80 | 14,00 | -0,71% | - |
| 09.08.2024 | 14,45 | 14,60 | 13,90 | 14,10 | -2,08% | - |
| 08.08.2024 | 13,70 | 14,65 | 13,70 | 14,40 | 2,49% | - |
| 07.08.2024 | 13,90 | 14,50 | 13,90 | 14,05 | -1,06% | - |
| 06.08.2024 | 14,30 | 14,65 | 14,00 | 14,20 | -0,35% | - |
| 05.08.2024 | 15,00 | 15,25 | 14,15 | 14,25 | -6,25% | - |
| 02.08.2024 | 15,10 | 15,45 | 14,90 | 15,20 | -1,62% | - |
| 01.08.2024 | 16,15 | 16,35 | 15,25 | 15,45 | -4,63% | - |