18,800€
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,80% | - |
| 11.12.2025 | 19,00 | 19,00 | 18,40 | 18,80 | 0,53% | 6.732,00 |
| 10.12.2025 | 18,75 | 19,18 | 18,20 | 18,70 | -1,32% | 5.628,00 |
| 09.12.2025 | 18,48 | 19,25 | 18,33 | 18,95 | 3,84% | 2.040,00 |
| 08.12.2025 | 19,30 | 19,73 | 18,18 | 18,25 | -6,53% | 14.920,00 |
| 05.12.2025 | 19,25 | 20,05 | 18,55 | 19,53 | 4,69% | 420,00 |
| 04.12.2025 | 19,35 | 19,78 | 18,48 | 18,65 | -3,12% | 11.500,00 |
| 03.12.2025 | 19,30 | 20,05 | 19,03 | 19,25 | 0,26% | - |
| 02.12.2025 | 21,05 | 21,35 | 19,15 | 19,20 | -7,69% | 6.032,00 |
| 01.12.2025 | 21,00 | 21,45 | 20,08 | 20,80 | -2,35% | 2.338,00 |
| 28.11.2025 | 21,75 | 21,85 | 20,75 | 21,30 | -0,47% | 8.940,00 |
| 27.11.2025 | 21,70 | 21,85 | 20,25 | 21,40 | -0,47% | 7.800,00 |
| 26.11.2025 | 20,65 | 21,65 | 20,20 | 21,50 | 4,12% | 2.634,00 |
| 25.11.2025 | 19,93 | 21,20 | 19,03 | 20,65 | 4,56% | 9.185,00 |
| 24.11.2025 | 17,60 | 20,55 | 17,55 | 19,75 | 15,84% | 2.731,00 |
| 21.11.2025 | 18,93 | 19,48 | 16,75 | 17,05 | -7,84% | 3.859,00 |
| 20.11.2025 | 19,15 | 19,80 | 18,50 | 18,50 | -1,33% | 4.500,00 |
| 19.11.2025 | 18,53 | 19,18 | 18,40 | 18,75 | 1,63% | - |
| 18.11.2025 | 18,68 | 19,05 | 18,18 | 18,45 | 0,00% | 8.632,00 |
| 17.11.2025 | 18,45 | 19,65 | 18,35 | 18,45 | 1,93% | 7.815,00 |
| 14.11.2025 | 19,35 | 19,35 | 17,95 | 18,10 | -5,97% | - |
| 13.11.2025 | 18,25 | 20,03 | 18,15 | 19,25 | 6,65% | 12.171,00 |
| 12.11.2025 | 18,63 | 18,70 | 17,63 | 18,05 | -1,63% | 4.187,00 |
| 11.11.2025 | 19,25 | 19,43 | 18,18 | 18,35 | -3,67% | 8.030,00 |
| 10.11.2025 | 18,53 | 19,83 | 18,28 | 19,05 | 4,67% | 13.290,00 |
| 07.11.2025 | 18,93 | 19,30 | 18,15 | 18,20 | -1,75% | - |
| 06.11.2025 | 18,25 | 19,30 | 18,10 | 18,53 | 1,79% | 3.505,00 |
| 05.11.2025 | 19,38 | 19,38 | 18,20 | 18,20 | -4,46% | 9.316,00 |
| 04.11.2025 | 18,55 | 19,63 | 18,23 | 19,05 | 2,42% | 11.537,00 |
| 03.11.2025 | 19,05 | 19,55 | 17,98 | 18,60 | -1,33% | - |
| 31.10.2025 | 18,33 | 19,80 | 18,33 | 18,85 | 3,86% | 6.600,00 |
| 30.10.2025 | 19,40 | 19,95 | 18,05 | 18,15 | -6,80% | 2.330,00 |
| 29.10.2025 | 21,00 | 21,05 | 19,00 | 19,48 | -7,26% | 12.456,00 |
| 28.10.2025 | 20,95 | 21,75 | 20,35 | 21,00 | 0,00% | 5.451,00 |
| 27.10.2025 | 20,30 | 21,30 | 20,30 | 21,00 | 5,00% | 12.933,00 |
| 24.10.2025 | 19,45 | 20,30 | 19,15 | 20,00 | 3,90% | 8.550,00 |
| 23.10.2025 | 20,00 | 20,00 | 18,53 | 19,25 | -2,28% | 6.972,00 |
| 22.10.2025 | 20,95 | 22,60 | 19,33 | 19,70 | -6,19% | 7.468,00 |
| 21.10.2025 | 23,85 | 24,55 | 20,70 | 21,00 | -13,58% | 7.241,00 |
| 20.10.2025 | 23,05 | 25,65 | 23,00 | 24,30 | 7,52% | 18.030,00 |
| 17.10.2025 | 20,05 | 23,65 | 19,55 | 22,60 | 6,60% | 11.901,00 |
| 16.10.2025 | 25,45 | 27,05 | 20,85 | 21,20 | -16,04% | 9.180,00 |
| 15.10.2025 | 22,05 | 62,40 | 21,70 | 25,25 | 19,10% | 14.793,00 |
| 14.10.2025 | 19,48 | 22,50 | 18,68 | 21,20 | 10,13% | 11.773,00 |
| 13.10.2025 | 17,70 | 20,15 | 17,40 | 19,25 | 17,74% | 17.079,00 |
| 10.10.2025 | 17,40 | 17,60 | 15,80 | 16,35 | -4,11% | 10.216,00 |
| 09.10.2025 | 18,03 | 18,85 | 17,05 | 17,05 | -5,01% | 4.542,00 |
| 08.10.2025 | 15,88 | 18,93 | 15,68 | 17,95 | 13,25% | 6.966,00 |
| 07.10.2025 | 15,68 | 16,50 | 13,75 | 15,85 | 3,26% | 9.105,00 |
| 06.10.2025 | 9,59 | 17,73 | 9,53 | 15,35 | 58,08% | 26.337,00 |
| 03.10.2025 | 9,62 | 10,54 | 9,52 | 9,71 | 3,96% | 2.250,00 |
| 02.10.2025 | 9,79 | 9,83 | 9,34 | 9,34 | -2,71% | - |
| 01.10.2025 | 9,46 | 10,46 | 9,37 | 9,60 | 1,05% | 13.830,00 |
| 30.09.2025 | 9,40 | 9,89 | 8,92 | 9,50 | 3,04% | - |
| 29.09.2025 | 9,75 | 9,83 | 8,34 | 9,22 | -2,74% | 1.750,00 |
| 26.09.2025 | 9,70 | 10,38 | 8,65 | 9,48 | -3,27% | 22.950,00 |
| 25.09.2025 | 9,95 | 10,14 | 8,66 | 9,80 | -2,97% | 3.720,00 |
| 24.09.2025 | 10,20 | 10,33 | 10,04 | 10,10 | -1,94% | - |
| 23.09.2025 | 10,35 | 10,78 | 10,16 | 10,30 | 1,48% | 2.250,00 |
| 22.09.2025 | 10,06 | 10,43 | 9,94 | 10,15 | 2,32% | 6.080,00 |
| 19.09.2025 | 10,20 | 10,33 | 9,89 | 9,92 | -1,78% | - |
| 18.09.2025 | 10,38 | 10,38 | 10,08 | 10,10 | 0,00% | 10.218,00 |
| 17.09.2025 | 10,55 | 10,63 | 10,10 | 10,10 | -2,88% | - |
| 16.09.2025 | 10,33 | 10,70 | 10,30 | 10,40 | 3,48% | 7.500,00 |
| 15.09.2025 | 10,45 | 10,88 | 10,05 | 10,05 | -2,43% | 1.960,00 |
| 12.09.2025 | 10,60 | 10,93 | 10,28 | 10,30 | -5,94% | 7.605,00 |
| 11.09.2025 | 10,58 | 10,95 | 10,30 | 10,95 | 6,83% | 4.840,00 |
| 10.09.2025 | 10,90 | 11,03 | 10,25 | 10,25 | -4,65% | 10.000,00 |
| 09.09.2025 | 10,75 | 11,15 | 10,53 | 10,75 | 4,62% | 10.400,00 |
| 08.09.2025 | 10,80 | 10,83 | 10,14 | 10,28 | -3,07% | - |
| 05.09.2025 | 10,70 | 10,98 | 10,00 | 10,60 | -0,70% | 12.890,00 |
| 04.09.2025 | 9,80 | 10,93 | 9,66 | 10,68 | 7,12% | 9.550,00 |
| 03.09.2025 | 9,88 | 10,09 | 9,66 | 9,97 | 3,80% | 3.586,00 |
| 02.09.2025 | 10,28 | 10,53 | 9,60 | 9,60 | -7,02% | 4.850,00 |
| 01.09.2025 | 10,60 | 14,85 | 10,08 | 10,33 | -2,13% | - |
| 29.08.2025 | 10,90 | 11,23 | 10,53 | 10,55 | -2,54% | - |
| 28.08.2025 | 11,10 | 11,33 | 10,78 | 10,83 | -0,23% | - |
| 27.08.2025 | 11,05 | 11,53 | 10,83 | 10,85 | 0,93% | 7.684,00 |
| 26.08.2025 | 11,53 | 11,63 | 10,75 | 10,75 | -7,13% | - |
| 25.08.2025 | 11,00 | 12,25 | 10,93 | 11,58 | 4,75% | 210,00 |
| 22.08.2025 | 11,03 | 11,33 | 10,85 | 11,05 | 0,00% | - |
| 21.08.2025 | 11,28 | 11,30 | 10,73 | 11,05 | -2,21% | 8.550,00 |
| 20.08.2025 | 10,83 | 11,33 | 10,75 | 11,30 | 4,39% | - |
| 19.08.2025 | 11,25 | 11,43 | 10,78 | 10,83 | -2,70% | 7.350,00 |
| 18.08.2025 | 11,50 | 11,70 | 10,70 | 11,13 | -1,55% | 21.910,00 |
| 15.08.2025 | 10,88 | 11,45 | 10,60 | 11,30 | 4,15% | 17.000,00 |
| 14.08.2025 | 10,58 | 11,23 | 10,48 | 10,85 | 2,60% | 200,00 |
| 13.08.2025 | 10,45 | 10,63 | 10,40 | 10,58 | 0,48% | 3.450,00 |
| 12.08.2025 | 10,73 | 10,73 | 10,25 | 10,53 | -1,64% | 13.600,00 |
| 11.08.2025 | 10,85 | 10,88 | 10,23 | 10,70 | 0,23% | - |
| 08.08.2025 | 10,63 | 11,28 | 10,45 | 10,68 | -0,23% | 2.100,00 |
| 07.08.2025 | 9,98 | 10,70 | 9,77 | 10,70 | 6,89% | 34.295,00 |
| 06.08.2025 | 9,98 | 10,33 | 9,68 | 10,01 | 0,15% | 18.380,00 |
| 05.08.2025 | 9,30 | 10,41 | 9,18 | 10,00 | 8,41% | 5.250,00 |
| 04.08.2025 | 9,29 | 9,44 | 9,02 | 9,22 | 0,55% | - |
| 01.08.2025 | 9,23 | 9,54 | 9,17 | 9,17 | -1,93% | - |
| 31.07.2025 | 9,42 | 9,59 | 9,19 | 9,35 | -1,48% | - |
| 30.07.2025 | 9,62 | 9,66 | 9,25 | 9,49 | -1,35% | 15.900,00 |
| 29.07.2025 | 9,59 | 9,88 | 9,11 | 9,62 | 1,16% | 7.200,00 |
| 28.07.2025 | 9,37 | 9,75 | 9,11 | 9,51 | 1,49% | - |