22,100€
-3,91%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,20 | 22,50 | 22,00 | 22,20 | -3,48% | - |
| 02.04.2025 | 23,30 | 23,80 | 22,80 | 23,00 | -1,29% | - |
| 01.04.2025 | 22,00 | 23,30 | 22,00 | 23,30 | 3,10% | - |
| 31.03.2025 | 22,00 | 22,80 | 21,00 | 22,60 | 3,67% | - |
| 28.03.2025 | 23,50 | 23,50 | 21,35 | 21,80 | -6,84% | - |
| 27.03.2025 | 23,00 | 24,30 | 23,00 | 23,40 | -2,09% | - |
| 26.03.2025 | 23,70 | 24,70 | 23,30 | 23,90 | -0,42% | - |
| 25.03.2025 | 23,00 | 24,30 | 23,00 | 24,00 | 2,13% | - |
| 24.03.2025 | 23,00 | 24,10 | 23,00 | 23,50 | 0,86% | - |
| 21.03.2025 | 23,20 | 23,30 | 22,50 | 23,30 | -1,27% | - |
| 20.03.2025 | 23,40 | 24,70 | 23,20 | 23,60 | -3,28% | - |
| 19.03.2025 | 22,90 | 24,70 | 22,90 | 24,40 | 40,03% | - |
| 18.03.2025 | 23,10 | 23,90 | 17,43 | 17,43 | -25,53% | - |
| 17.03.2025 | 22,20 | 23,40 | 16,73 | 23,40 | 33,33% | - |
| 14.03.2025 | 22,60 | 23,70 | 17,55 | 17,55 | -22,00% | - |
| 13.03.2025 | 21,80 | 22,80 | 21,80 | 22,50 | 28,94% | - |
| 12.03.2025 | 21,60 | 22,90 | 17,45 | 17,45 | -20,68% | - |
| 11.03.2025 | 22,80 | 23,50 | 21,80 | 22,00 | 30,76% | - |
| 10.03.2025 | 23,20 | 23,60 | 16,83 | 16,83 | -27,79% | - |
| 07.03.2025 | 22,60 | 23,30 | 22,00 | 23,30 | 0,87% | - |
| 06.03.2025 | 22,40 | 23,30 | 22,00 | 23,10 | 0,43% | - |
| 05.03.2025 | 23,20 | 23,20 | 22,70 | 23,00 | -0,43% | - |
| 04.03.2025 | 23,20 | 23,70 | 23,10 | 23,10 | -2,53% | - |
| 03.03.2025 | 24,00 | 25,10 | 23,70 | 23,70 | -2,47% | - |
| 28.02.2025 | 24,10 | 24,40 | 23,80 | 24,30 | 0,41% | - |
| 27.02.2025 | 24,70 | 25,30 | 24,10 | 24,20 | -1,22% | - |
| 26.02.2025 | 24,50 | 25,60 | 24,20 | 24,50 | 0,00% | - |
| 25.02.2025 | 24,00 | 24,80 | 24,00 | 24,50 | 0,00% | - |
| 24.02.2025 | 24,50 | 24,70 | 24,10 | 24,50 | -0,41% | - |
| 21.02.2025 | 24,20 | 24,90 | 24,20 | 24,60 | 0,00% | - |
| 20.02.2025 | 25,50 | 25,70 | 24,60 | 24,60 | -4,28% | - |
| 19.02.2025 | 25,50 | 25,90 | 24,70 | 25,70 | 0,39% | - |
| 18.02.2025 | 25,60 | 26,20 | 25,30 | 25,60 | -1,92% | - |
| 17.02.2025 | 26,10 | 26,10 | 26,00 | 26,10 | 0,77% | - |
| 14.02.2025 | 25,60 | 29,60 | 25,60 | 25,90 | -0,77% | - |
| 13.02.2025 | 25,30 | 26,10 | 24,80 | 26,10 | 2,35% | 250,00 |
| 12.02.2025 | 24,60 | 26,50 | 24,30 | 25,50 | 1,59% | - |
| 11.02.2025 | 24,10 | 25,30 | 23,90 | 25,10 | 3,72% | 80,00 |
| 10.02.2025 | 23,80 | 24,20 | 23,30 | 24,20 | 2,11% | - |
| 07.02.2025 | 21,30 | 24,30 | 21,20 | 23,70 | 11,79% | - |
| 06.02.2025 | 21,00 | 21,70 | 21,00 | 21,20 | -0,93% | - |
| 05.02.2025 | 21,20 | 21,50 | 21,00 | 21,40 | 0,47% | 150,00 |
| 04.02.2025 | 21,10 | 22,50 | 21,00 | 21,30 | 0,95% | - |
| 03.02.2025 | 21,00 | 21,75 | 20,80 | 21,10 | -0,47% | - |
| 31.01.2025 | 20,80 | 21,50 | 20,80 | 21,20 | -0,47% | - |
| 30.01.2025 | 21,50 | 21,70 | 21,20 | 21,30 | -0,47% | - |
| 29.01.2025 | 21,40 | 21,80 | 21,10 | 21,40 | 0,47% | - |
| 28.01.2025 | 20,60 | 21,40 | 20,60 | 21,30 | 0,95% | - |
| 27.01.2025 | 21,10 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 24.01.2025 | 21,10 | 21,50 | 21,00 | 21,20 | 0,00% | 10,00 |
| 23.01.2025 | 21,00 | 21,30 | 20,70 | 21,20 | 0,95% | - |
| 22.01.2025 | 21,30 | 21,40 | 20,90 | 21,00 | -1,41% | - |
| 21.01.2025 | 21,00 | 21,70 | 20,80 | 21,30 | -0,47% | - |
| 20.01.2025 | 21,00 | 21,60 | 21,00 | 21,40 | -0,93% | - |
| 17.01.2025 | 21,60 | 22,00 | 21,20 | 21,60 | 0,00% | - |
| 16.01.2025 | 21,60 | 21,70 | 21,40 | 21,60 | 0,47% | - |
| 15.01.2025 | 20,40 | 21,50 | 20,40 | 21,50 | 3,37% | - |
| 14.01.2025 | 20,80 | 21,40 | 20,40 | 20,80 | 0,48% | - |
| 13.01.2025 | 20,40 | 21,00 | 19,75 | 20,70 | -0,96% | - |
| 10.01.2025 | 20,40 | 21,00 | 20,40 | 20,90 | 0,48% | - |
| 09.01.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 08.01.2025 | 20,40 | 21,00 | 20,30 | 20,80 | 0,00% | - |
| 07.01.2025 | 20,00 | 20,85 | 20,00 | 20,80 | 1,46% | - |
| 06.01.2025 | 20,80 | 21,50 | 20,30 | 20,50 | -2,84% | - |
| 03.01.2025 | 21,20 | 21,80 | 20,90 | 21,10 | -0,47% | - |
| 02.01.2025 | 20,40 | 21,30 | 20,40 | 21,20 | 2,91% | - |
| 30.12.2024 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 27.12.2024 | 20,00 | 20,65 | 20,00 | 20,60 | 6,74% | - |
| 23.12.2024 | 19,20 | 19,60 | 18,80 | 19,30 | -0,77% | - |
| 20.12.2024 | 19,20 | 19,95 | 18,55 | 19,45 | 0,78% | - |
| 19.12.2024 | 18,85 | 19,35 | 18,65 | 19,30 | 2,12% | - |
| 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% | - |