31,600€
-2,17%
Echtzeit-Aktienkurs IBEX Limited
Bid:
Ask:
Aktienkurse zur IBEX Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 32,20 | 33,10 | 31,80 | 31,90 | -1,24% | - |
| 12.12.2025 | 31,70 | 32,40 | 31,60 | 32,30 | 3,86% | - |
| 11.12.2025 | 31,10 | 31,40 | 30,50 | 31,10 | 0,65% | - |
| 10.12.2025 | 30,80 | 31,10 | 30,80 | 30,90 | -0,64% | - |
| 09.12.2025 | 31,10 | 31,50 | 31,00 | 31,10 | -1,58% | - |
| 08.12.2025 | 31,70 | 31,80 | 31,60 | 31,60 | 1,28% | - |
| 05.12.2025 | 31,50 | 31,70 | 31,20 | 31,20 | 2,63% | - |
| 04.12.2025 | 30,30 | 30,50 | 30,20 | 30,40 | 1,33% | - |
| 03.12.2025 | 30,20 | 30,80 | 30,00 | 30,00 | 0,00% | - |
| 02.12.2025 | 30,00 | 32,60 | 30,00 | 30,00 | 0,67% | - |
| 01.12.2025 | 30,10 | 30,90 | 29,70 | 29,80 | -10,78% | - |
| 28.11.2025 | 30,40 | 33,40 | 30,20 | 33,40 | 10,23% | - |
| 27.11.2025 | 30,20 | 30,30 | 30,20 | 30,30 | 1,00% | - |
| 26.11.2025 | 30,70 | 31,00 | 30,00 | 30,00 | -1,32% | - |
| 25.11.2025 | 30,40 | 31,70 | 30,30 | 30,40 | 0,00% | - |
| 24.11.2025 | 30,20 | 31,60 | 30,00 | 30,40 | 3,75% | - |
| 21.11.2025 | 29,50 | 29,60 | 29,20 | 29,30 | -4,87% | - |
| 20.11.2025 | 30,60 | 32,90 | 30,40 | 30,80 | 0,33% | - |
| 19.11.2025 | 30,50 | 30,70 | 30,40 | 30,70 | 1,99% | - |
| 18.11.2025 | 30,10 | 30,20 | 30,10 | 30,10 | -0,99% | - |
| 14.11.2025 | 30,80 | 31,20 | 30,40 | 30,40 | -2,88% | - |
| 13.11.2025 | 31,70 | 31,80 | 31,20 | 31,30 | 0,32% | - |
| 12.11.2025 | 31,70 | 32,00 | 31,20 | 31,20 | -1,27% | - |
| 11.11.2025 | 31,50 | 32,00 | 31,30 | 31,60 | 1,28% | - |
| 10.11.2025 | 31,90 | 33,20 | 31,20 | 31,20 | -4,59% | - |
| 07.11.2025 | 32,20 | 34,80 | 31,80 | 32,70 | 2,83% | - |
| 06.11.2025 | 32,50 | 32,90 | 31,80 | 31,80 | -2,75% | - |
| 05.11.2025 | 31,80 | 32,80 | 31,50 | 32,70 | 3,48% | - |
| 04.11.2025 | 33,00 | 33,00 | 31,60 | 31,60 | -4,53% | - |
| 03.11.2025 | 32,40 | 33,20 | 31,90 | 33,10 | 2,16% | - |
| 31.10.2025 | 32,40 | 33,00 | 32,10 | 32,40 | 0,00% | - |
| 30.10.2025 | 32,40 | 32,70 | 31,60 | 32,40 | 0,93% | - |
| 29.10.2025 | 32,20 | 32,70 | 31,80 | 32,10 | -1,23% | - |
| 28.10.2025 | 32,60 | 33,00 | 32,10 | 32,50 | 0,31% | - |
| 27.10.2025 | 32,40 | 33,10 | 32,10 | 32,40 | 0,31% | - |
| 24.10.2025 | 32,20 | 32,40 | 32,20 | 32,30 | 0,62% | - |
| 22.10.2025 | 32,00 | 32,20 | 32,00 | 32,10 | 0,00% | - |
| 21.10.2025 | 31,80 | 32,30 | 31,60 | 32,10 | 1,26% | - |
| 20.10.2025 | 31,30 | 32,10 | 31,20 | 31,70 | 2,26% | - |
| 17.10.2025 | 31,00 | 31,30 | 30,80 | 31,00 | -0,32% | - |
| 16.10.2025 | 31,50 | 31,90 | 30,90 | 31,10 | 0,97% | - |
| 15.10.2025 | 31,70 | 32,20 | 30,80 | 30,80 | -1,28% | - |
| 14.10.2025 | 31,00 | 31,90 | 31,00 | 31,20 | 0,00% | - |
| 13.10.2025 | 30,90 | 31,80 | 30,80 | 31,20 | -2,50% | - |
| 10.10.2025 | 33,20 | 33,30 | 31,80 | 32,00 | -2,14% | - |
| 09.10.2025 | 32,20 | 33,30 | 32,10 | 32,70 | 2,83% | - |
| 08.10.2025 | 32,00 | 32,30 | 31,60 | 31,80 | 0,00% | - |
| 07.10.2025 | 32,10 | 32,40 | 31,80 | 31,80 | -1,24% | - |
| 06.10.2025 | 32,50 | 33,00 | 32,10 | 32,20 | 1,26% | - |
| 03.10.2025 | 33,80 | 33,90 | 31,80 | 31,80 | -4,22% | - |
| 02.10.2025 | 34,70 | 34,80 | 33,20 | 33,20 | -3,49% | - |
| 01.10.2025 | 34,20 | 34,80 | 33,80 | 34,40 | 0,29% | - |
| 30.09.2025 | 34,80 | 35,10 | 34,20 | 34,30 | -1,72% | - |
| 29.09.2025 | 35,00 | 35,50 | 34,80 | 34,90 | -0,29% | - |
| 26.09.2025 | 35,40 | 35,60 | 34,80 | 35,00 | -1,96% | - |
| 25.09.2025 | 35,70 | 35,70 | 35,60 | 35,70 | 0,00% | - |
| 24.09.2025 | 35,10 | 35,90 | 35,00 | 35,70 | 0,00% | - |
| 23.09.2025 | 35,60 | 35,70 | 35,50 | 35,70 | 0,56% | - |
| 22.09.2025 | 34,80 | 35,90 | 34,00 | 35,50 | 0,85% | - |
| 19.09.2025 | 35,60 | 36,20 | 34,60 | 35,20 | -1,40% | - |
| 18.09.2025 | 34,30 | 35,70 | 34,20 | 35,70 | 5,31% | - |
| 17.09.2025 | 32,80 | 34,20 | 32,80 | 33,90 | 3,35% | - |
| 16.09.2025 | 32,90 | 34,00 | 31,90 | 32,80 | -1,50% | - |
| 15.09.2025 | 35,50 | 35,70 | 31,90 | 33,30 | -1,48% | 31,00 |
| 12.09.2025 | 31,60 | 36,60 | 31,60 | 33,80 | 35,20% | 100,00 |
| 11.09.2025 | 24,70 | 26,00 | 24,50 | 25,00 | -0,79% | - |
| 10.09.2025 | 24,90 | 25,50 | 24,90 | 25,20 | 0,80% | - |
| 09.09.2025 | 25,10 | 26,40 | 24,90 | 25,00 | 0,81% | - |
| 08.09.2025 | 25,10 | 26,50 | 24,60 | 24,80 | -1,20% | - |
| 05.09.2025 | 25,20 | 27,40 | 24,70 | 25,10 | -0,79% | 100,00 |
| 04.09.2025 | 24,90 | 25,30 | 24,20 | 25,30 | 1,61% | - |
| 03.09.2025 | 24,80 | 25,00 | 24,60 | 24,90 | 0,00% | - |
| 02.09.2025 | 25,20 | 25,30 | 24,70 | 24,90 | -1,58% | - |
| 01.09.2025 | 25,20 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 29.08.2025 | 25,30 | 25,80 | 25,10 | 25,30 | 0,80% | - |
| 28.08.2025 | 25,30 | 26,10 | 25,00 | 25,10 | -0,79% | - |
| 27.08.2025 | 25,10 | 26,70 | 24,50 | 25,30 | 0,80% | - |
| 26.08.2025 | 24,70 | 25,30 | 24,60 | 25,10 | -1,18% | - |
| 25.08.2025 | 25,90 | 25,90 | 25,30 | 25,40 | -1,55% | - |
| 22.08.2025 | 25,10 | 25,90 | 24,90 | 25,80 | 2,79% | - |
| 21.08.2025 | 24,80 | 25,20 | 24,20 | 25,10 | 1,21% | - |
| 20.08.2025 | 24,90 | 25,20 | 24,20 | 24,80 | -0,40% | - |
| 19.08.2025 | 25,00 | 25,70 | 24,20 | 24,90 | 0,00% | 200,00 |
| 18.08.2025 | 24,60 | 25,00 | 24,20 | 24,90 | 0,81% | - |
| 15.08.2025 | 25,00 | 25,50 | 24,50 | 24,70 | -1,59% | - |
| 14.08.2025 | 25,10 | 25,40 | 24,70 | 25,10 | 0,00% | 74,00 |
| 13.08.2025 | 24,80 | 25,40 | 24,70 | 25,10 | 1,62% | - |
| 12.08.2025 | 24,70 | 25,00 | 24,40 | 24,70 | 0,00% | 110,00 |
| 11.08.2025 | 24,40 | 25,90 | 24,10 | 24,70 | 1,65% | - |
| 08.08.2025 | 24,20 | 26,00 | 23,80 | 24,30 | 1,25% | - |
| 07.08.2025 | 23,90 | 24,40 | 23,80 | 24,00 | 0,42% | - |
| 06.08.2025 | 24,20 | 24,40 | 23,50 | 23,90 | -0,83% | - |
| 05.08.2025 | 24,40 | 24,50 | 24,00 | 24,10 | -0,82% | - |
| 04.08.2025 | 24,20 | 24,80 | 23,90 | 24,30 | 1,25% | 80,00 |
| 01.08.2025 | 25,70 | 25,80 | 23,90 | 24,00 | -7,69% | - |
| 31.07.2025 | 25,90 | 26,50 | 25,60 | 26,00 | -0,38% | - |
| 30.07.2025 | 26,20 | 26,70 | 26,10 | 26,10 | 0,00% | - |
| 29.07.2025 | 26,00 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 28.07.2025 | 25,60 | 26,10 | 25,30 | 25,90 | 2,37% | 68,00 |
| 25.07.2025 | 26,10 | 27,40 | 25,10 | 25,30 | -2,32% | - |