49,600€
1,64%
Echtzeit-Aktienkurs IBEX Limited
Bid:
Ask:
Aktienkurse zur IBEX Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,85 | 52,50 | 49,00 | 49,50 | 0,00% | - |
| 11.11.2026 | 47,00 | 50,25 | 46,50 | 49,50 | 6,68% | 1.312,00 |
| 10.11.2026 | 45,00 | 46,40 | 44,60 | 46,40 | 3,80% | - |
| 09.11.2026 | 44,60 | 45,50 | 43,80 | 44,70 | 0,45% | 1.050,00 |
| 06.11.2026 | 40,50 | 44,50 | 39,60 | 44,50 | 16,80% | - |
| 05.11.2026 | 39,90 | 41,00 | 38,00 | 38,10 | -5,69% | - |
| 04.11.2026 | 39,50 | 41,30 | 39,50 | 40,40 | 1,00% | - |
| 03.11.2026 | 39,70 | 40,40 | 39,00 | 40,00 | 0,25% | 851,00 |
| 02.11.2026 | 40,10 | 40,40 | 39,70 | 39,90 | -0,50% | - |
| 30.10.2026 | 40,50 | 41,20 | 39,90 | 40,10 | -1,72% | - |
| 29.10.2026 | 41,00 | 41,70 | 40,40 | 40,80 | -0,24% | - |
| 28.10.2026 | 41,10 | 41,80 | 40,60 | 40,90 | -0,97% | - |
| 27.10.2026 | 42,30 | 42,50 | 41,10 | 41,30 | -2,13% | - |
| 26.10.2026 | 42,10 | 43,40 | 42,00 | 42,20 | 0,00% | - |
| 23.10.2026 | 41,70 | 42,70 | 41,50 | 42,20 | 0,72% | - |
| 22.10.2026 | 41,50 | 42,50 | 41,40 | 41,90 | 0,96% | - |
| 21.10.2026 | 41,00 | 41,70 | 40,90 | 41,50 | 1,72% | - |
| 20.10.2026 | 40,70 | 41,00 | 40,70 | 40,80 | -0,24% | - |
| 19.10.2026 | 40,90 | 41,10 | 40,40 | 40,90 | 0,99% | - |
| 16.10.2026 | 40,90 | 41,70 | 40,20 | 40,50 | -0,49% | - |
| 15.10.2026 | 39,90 | 41,30 | 39,90 | 40,70 | 1,75% | - |
| 14.10.2026 | 40,50 | 42,40 | 39,70 | 40,00 | -1,23% | - |
| 13.10.2026 | 40,10 | 40,90 | 39,90 | 40,50 | 0,50% | 2.750,00 |
| 12.10.2026 | 39,90 | 40,70 | 39,80 | 40,30 | 1,51% | - |
| 09.10.2026 | 39,50 | 40,10 | 39,40 | 39,70 | 1,79% | - |
| 08.10.2026 | 38,50 | 39,50 | 38,30 | 39,00 | 0,78% | - |
| 07.10.2026 | 38,40 | 39,00 | 38,30 | 38,70 | 0,00% | - |
| 06.10.2026 | 38,70 | 38,80 | 38,20 | 38,70 | -0,26% | - |
| 05.10.2026 | 38,90 | 39,70 | 38,50 | 38,80 | 0,52% | - |
| 02.10.2026 | 39,50 | 39,80 | 38,60 | 38,60 | -1,03% | - |
| 01.10.2026 | 38,40 | 39,20 | 38,00 | 39,00 | 2,36% | - |
| 30.09.2026 | 38,40 | 38,70 | 37,80 | 38,10 | -0,52% | - |
| 29.09.2026 | 38,90 | 39,20 | 37,90 | 38,30 | -1,03% | - |
| 28.09.2026 | 39,00 | 39,20 | 38,30 | 38,70 | -1,28% | - |
| 25.09.2026 | 38,10 | 39,70 | 37,50 | 39,20 | 3,16% | - |
| 24.09.2026 | 37,40 | 38,10 | 37,20 | 38,00 | 1,60% | - |
| 23.09.2026 | 36,40 | 37,90 | 36,10 | 37,40 | 2,75% | - |
| 22.09.2026 | 35,40 | 36,60 | 35,30 | 36,40 | 2,82% | - |
| 21.09.2026 | 35,20 | 35,70 | 34,60 | 35,40 | 1,14% | - |
| 18.09.2026 | 35,20 | 35,80 | 34,80 | 35,00 | -1,41% | - |
| 17.09.2026 | 35,40 | 35,70 | 34,30 | 35,50 | 1,72% | - |
| 16.09.2026 | 35,40 | 35,60 | 33,80 | 34,90 | -0,57% | - |
| 15.09.2026 | 35,00 | 35,70 | 34,40 | 35,10 | 0,00% | - |
| 14.09.2026 | 34,40 | 35,90 | 34,30 | 35,10 | 3,24% | - |
| 11.09.2026 | 32,20 | 34,40 | 27,70 | 34,00 | 5,59% | - |
| 10.09.2026 | 32,00 | 32,50 | 31,60 | 32,20 | 1,26% | - |
| 09.09.2026 | 31,70 | 32,20 | 31,40 | 31,80 | 0,00% | - |
| 08.09.2026 | 33,30 | 33,50 | 31,60 | 31,80 | -4,79% | - |
| 07.09.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -1,18% | - |
| 04.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 03.09.2026 | 33,60 | 34,30 | 33,20 | 34,00 | 1,49% | - |
| 02.09.2026 | 33,00 | 33,70 | 33,00 | 33,50 | 0,60% | - |
| 01.09.2026 | 33,20 | 33,30 | 32,50 | 33,30 | 0,91% | - |
| 31.08.2026 | 32,80 | 33,00 | 32,20 | 33,00 | 0,00% | - |
| 28.08.2026 | 32,00 | 33,50 | 31,70 | 33,00 | 3,13% | - |
| 27.08.2026 | 31,50 | 32,30 | 31,10 | 32,00 | 0,95% | - |
| 26.08.2026 | 31,90 | 32,10 | 30,90 | 31,70 | 0,00% | - |
| 25.08.2026 | 31,20 | 31,90 | 30,90 | 31,70 | 0,32% | - |
| 24.08.2026 | 31,30 | 32,10 | 31,30 | 31,60 | 0,96% | - |
| 21.08.2026 | 30,90 | 31,70 | 30,80 | 31,30 | 1,29% | - |
| 20.08.2026 | 30,60 | 31,30 | 30,20 | 30,90 | 0,00% | - |
| 19.08.2026 | 30,60 | 31,50 | 30,50 | 30,90 | 0,65% | - |
| 18.08.2026 | 30,00 | 31,10 | 30,00 | 30,70 | 2,33% | - |
| 17.08.2026 | 30,90 | 31,10 | 29,70 | 30,00 | -2,28% | - |
| 14.08.2026 | 31,20 | 31,90 | 30,30 | 30,70 | -1,60% | - |
| 13.08.2026 | 30,50 | 31,80 | 30,50 | 31,20 | 2,30% | - |
| 12.08.2026 | 31,80 | 32,20 | 30,50 | 30,50 | -4,39% | - |
| 11.08.2026 | 32,00 | 32,70 | 31,90 | 31,90 | 0,00% | - |
| 10.08.2026 | 32,20 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 07.08.2026 | 32,00 | 32,30 | 31,70 | 32,10 | 0,31% | - |
| 06.08.2026 | 31,60 | 32,10 | 31,10 | 32,00 | 2,24% | - |
| 05.08.2026 | 31,60 | 32,00 | 31,10 | 31,30 | -1,26% | - |
| 04.08.2026 | 31,20 | 31,70 | 30,70 | 31,70 | 1,93% | - |
| 03.08.2026 | 30,80 | 31,80 | 30,50 | 31,10 | 1,30% | - |
| 31.07.2026 | 31,00 | 31,10 | 30,30 | 30,70 | 0,66% | - |
| 30.07.2026 | 31,90 | 32,10 | 30,50 | 30,50 | -4,69% | - |
| 29.07.2026 | 31,40 | 32,60 | 31,00 | 32,00 | 1,59% | - |
| 28.07.2026 | 30,70 | 32,10 | 30,40 | 31,50 | 2,61% | - |
| 27.07.2026 | 29,50 | 30,90 | 29,50 | 30,70 | 4,78% | - |
| 24.07.2026 | 28,30 | 29,70 | 28,30 | 29,30 | 3,53% | - |
| 23.07.2026 | 28,60 | 29,50 | 28,00 | 28,30 | -2,75% | 2.000,00 |
| 22.07.2026 | 30,60 | 30,80 | 28,90 | 29,10 | -5,21% | - |
| 21.07.2026 | 30,80 | 31,10 | 30,10 | 30,70 | -0,65% | - |
| 20.07.2026 | 30,90 | 31,40 | 30,60 | 30,90 | -0,32% | - |
| 17.07.2026 | 30,80 | 31,80 | 30,10 | 31,00 | 0,32% | - |
| 16.07.2026 | 30,20 | 31,10 | 30,00 | 30,90 | 2,66% | - |
| 15.07.2026 | 29,60 | 30,80 | 29,50 | 30,10 | 1,35% | - |
| 14.07.2026 | 30,20 | 30,30 | 29,50 | 29,70 | -1,98% | - |
| 13.07.2026 | 28,90 | 30,30 | 28,80 | 30,30 | 4,84% | - |
| 10.07.2026 | 28,70 | 29,10 | 28,40 | 28,90 | 0,70% | - |
| 09.07.2026 | 28,80 | 29,00 | 28,30 | 28,70 | -0,69% | - |
| 08.07.2026 | 29,10 | 29,20 | 28,20 | 28,90 | -1,03% | - |
| 07.07.2026 | 28,50 | 29,80 | 28,40 | 29,20 | 2,46% | - |
| 06.07.2026 | 28,20 | 28,80 | 28,10 | 28,50 | 1,42% | - |
| 03.07.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,72% | - |
| 02.07.2026 | 27,70 | 28,20 | 27,50 | 27,90 | 0,72% | - |
| 01.07.2026 | 26,50 | 27,90 | 26,40 | 27,70 | 4,14% | - |
| 30.06.2026 | 26,50 | 26,70 | 25,80 | 26,60 | 1,53% | - |
| 29.06.2026 | 26,50 | 26,80 | 26,20 | 26,20 | 0,00% | - |
| 26.06.2026 | 25,50 | 26,50 | 25,30 | 26,20 | 2,34% | - |