34,700€
0,58%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 26,20 | 26,60 | 25,90 | 25,90 | -1,52% | - |
| 23.07.2025 | 26,10 | 26,60 | 26,00 | 26,30 | 0,77% | - |
| 22.07.2025 | 25,80 | 26,80 | 25,60 | 26,10 | 1,56% | - |
| 21.07.2025 | 25,00 | 25,80 | 25,00 | 25,70 | 0,78% | - |
| 18.07.2025 | 26,00 | 26,50 | 25,40 | 25,50 | -1,54% | - |
| 17.07.2025 | 25,80 | 26,20 | 25,60 | 25,90 | 0,78% | - |
| 16.07.2025 | 25,40 | 25,80 | 24,30 | 25,70 | 1,18% | - |
| 15.07.2025 | 25,60 | 25,70 | 25,30 | 25,40 | -1,17% | - |
| 14.07.2025 | 24,80 | 25,70 | 24,10 | 25,70 | 3,21% | - |
| 11.07.2025 | 25,60 | 27,00 | 24,80 | 24,90 | -3,49% | 6,00 |
| 10.07.2025 | 26,00 | 27,30 | 25,70 | 25,80 | -1,15% | - |
| 09.07.2025 | 25,70 | 26,20 | 25,70 | 26,10 | 0,77% | - |
| 08.07.2025 | 26,00 | 26,50 | 25,60 | 25,90 | 0,00% | - |
| 07.07.2025 | 25,50 | 26,30 | 25,50 | 25,90 | 0,00% | - |
| 04.07.2025 | 25,80 | 25,90 | 25,80 | 25,90 | -0,38% | - |
| 03.07.2025 | 25,50 | 26,10 | 25,20 | 26,00 | 2,77% | - |
| 02.07.2025 | 24,80 | 25,40 | 24,60 | 25,30 | 2,85% | - |
| 01.07.2025 | 24,50 | 25,30 | 24,50 | 24,60 | -0,40% | - |
| 30.06.2025 | 24,40 | 24,80 | 24,30 | 24,70 | 1,65% | - |
| 27.06.2025 | 24,20 | 24,80 | 24,00 | 24,30 | -1,22% | - |
| 26.06.2025 | 23,60 | 24,60 | 23,60 | 24,60 | 1,65% | - |
| 25.06.2025 | 24,00 | 24,60 | 24,00 | 24,20 | -1,22% | - |
| 24.06.2025 | 24,30 | 25,10 | 23,80 | 24,50 | 1,66% | - |
| 23.06.2025 | 23,90 | 24,40 | 23,70 | 24,10 | 0,84% | - |
| 20.06.2025 | 24,50 | 24,70 | 23,80 | 23,90 | -1,65% | - |
| 19.06.2025 | 24,60 | 24,60 | 24,30 | 24,30 | -1,22% | - |
| 18.06.2025 | 24,70 | 25,10 | 24,50 | 24,60 | -0,40% | - |
| 17.06.2025 | 24,40 | 25,30 | 24,10 | 24,70 | 0,82% | - |
| 16.06.2025 | 24,30 | 25,50 | 23,90 | 24,50 | 1,66% | - |
| 13.06.2025 | 25,70 | 25,90 | 23,70 | 24,10 | -6,95% | - |
| 12.06.2025 | 25,70 | 26,20 | 25,20 | 25,90 | -0,38% | - |
| 11.06.2025 | 25,70 | 26,20 | 25,40 | 26,00 | 1,17% | - |
| 10.06.2025 | 25,90 | 26,60 | 25,30 | 25,70 | -0,39% | - |
| 09.06.2025 | 25,60 | 27,30 | 25,30 | 25,80 | -1,90% | - |
| 06.06.2025 | 25,40 | 27,20 | 25,40 | 26,30 | 1,54% | - |
| 05.06.2025 | 25,60 | 26,40 | 25,50 | 25,90 | 1,17% | - |
| 04.06.2025 | 25,20 | 26,30 | 25,10 | 25,60 | 0,00% | - |
| 03.06.2025 | 24,40 | 25,60 | 24,40 | 25,60 | 2,81% | - |
| 02.06.2025 | 24,60 | 25,90 | 24,60 | 24,90 | -1,58% | - |
| 30.05.2025 | 25,30 | 26,10 | 25,10 | 25,30 | 0,00% | - |
| 29.05.2025 | 25,70 | 25,90 | 25,10 | 25,30 | 0,00% | - |
| 28.05.2025 | 24,80 | 25,60 | 24,80 | 25,30 | 0,80% | - |
| 27.05.2025 | 25,90 | 26,20 | 25,00 | 25,10 | -0,79% | 83,00 |
| 26.05.2025 | 25,00 | 25,40 | 25,00 | 25,30 | 0,80% | - |
| 23.05.2025 | 25,00 | 25,50 | 25,00 | 25,10 | -1,57% | - |
| 22.05.2025 | 25,20 | 25,80 | 25,00 | 25,50 | -0,39% | - |
| 21.05.2025 | 25,30 | 25,70 | 25,10 | 25,60 | 0,39% | - |
| 20.05.2025 | 25,30 | 26,40 | 25,30 | 25,50 | 0,00% | - |
| 19.05.2025 | 25,40 | 25,50 | 25,00 | 25,50 | -0,78% | - |
| 16.05.2025 | 24,60 | 25,70 | 24,60 | 25,70 | 1,58% | - |
| 15.05.2025 | 25,00 | 25,70 | 24,90 | 25,30 | 0,80% | - |