17,550€
1,15%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,80 | 18,13 | 17,13 | 17,55 | 0,57% | 4.021,00 |
| 19.02.2026 | 18,05 | 18,50 | 16,68 | 17,45 | -3,46% | 11.500,00 |
| 18.02.2026 | 18,78 | 19,10 | 17,13 | 18,08 | -8,94% | 13.862,00 |
| 17.02.2026 | 15,23 | 21,05 | 15,15 | 19,85 | 32,11% | 4.330,00 |
| 16.02.2026 | 15,73 | 15,85 | 14,75 | 15,03 | -4,75% | 14.745,00 |
| 13.02.2026 | 15,80 | 16,90 | 15,10 | 15,78 | 0,80% | 2.040,00 |
| 12.02.2026 | 17,28 | 17,60 | 15,33 | 15,65 | -9,28% | 4.055,00 |
| 11.02.2026 | 17,90 | 18,33 | 17,18 | 17,25 | -3,90% | 2.185,00 |
| 10.02.2026 | 18,40 | 18,95 | 17,30 | 17,95 | -2,45% | 7.800,00 |
| 09.02.2026 | 18,70 | 19,13 | 18,35 | 18,40 | -2,90% | - |
| 06.02.2026 | 19,03 | 19,05 | 18,78 | 18,95 | -0,52% | - |
| 05.02.2026 | 19,53 | 19,90 | 18,68 | 19,05 | -2,18% | 2.680,00 |
| 04.02.2026 | 18,73 | 20,08 | 18,48 | 19,48 | 4,56% | 7.200,00 |
| 03.02.2026 | 18,68 | 18,98 | 18,53 | 18,63 | -0,40% | - |
| 02.02.2026 | 18,78 | 19,25 | 18,70 | 18,70 | -1,32% | 484,00 |
| 30.01.2026 | 19,10 | 19,43 | 18,93 | 18,95 | 0,40% | - |
| 29.01.2026 | 19,98 | 20,03 | 18,83 | 18,88 | -5,74% | - |
| 28.01.2026 | 19,95 | 20,20 | 19,55 | 20,03 | 0,75% | 765,00 |
| 27.01.2026 | 19,85 | 20,75 | 19,85 | 19,88 | 0,25% | - |
| 26.01.2026 | 19,73 | 19,93 | 19,48 | 19,83 | 1,41% | - |
| 23.01.2026 | 20,35 | 20,35 | 19,45 | 19,55 | -3,22% | - |
| 22.01.2026 | 20,75 | 20,75 | 19,60 | 20,20 | -2,18% | - |
| 21.01.2026 | 20,80 | 20,90 | 19,78 | 20,65 | 0,00% | 9.434,00 |
| 20.01.2026 | 22,45 | 22,50 | 20,35 | 20,65 | -8,22% | 3.000,00 |
| 19.01.2026 | 22,15 | 22,95 | 22,15 | 22,50 | -0,22% | 1.387,00 |
| 16.01.2026 | 22,55 | 22,80 | 22,00 | 22,55 | 2,97% | 3.889,00 |
| 15.01.2026 | 22,25 | 22,70 | 21,60 | 21,90 | -1,35% | 1.900,00 |
| 14.01.2026 | 23,40 | 23,70 | 21,70 | 22,20 | -4,52% | - |
| 13.01.2026 | 22,65 | 23,80 | 22,30 | 23,25 | 2,42% | 6.300,00 |
| 12.01.2026 | 21,45 | 23,95 | 20,40 | 22,70 | 6,07% | 5.438,00 |
| 09.01.2026 | 20,20 | 21,50 | 20,20 | 21,40 | 7,00% | 900,00 |
| 08.01.2026 | 19,88 | 20,45 | 19,65 | 20,00 | -0,12% | 35.550,00 |
| 07.01.2026 | 20,75 | 20,90 | 19,88 | 20,03 | -3,49% | 7.040,00 |
| 06.01.2026 | 20,85 | 21,05 | 20,65 | 20,75 | 0,73% | 1.438,00 |
| 05.01.2026 | 19,90 | 20,70 | 19,85 | 20,60 | 3,00% | 2.653,00 |
| 02.01.2026 | 20,03 | 20,55 | 19,40 | 20,00 | 0,50% | 4.190,00 |
| 30.12.2025 | 19,65 | 20,35 | 19,35 | 19,90 | 2,31% | 935,00 |
| 29.12.2025 | 19,13 | 20,25 | 18,98 | 19,45 | 1,04% | 1.125,00 |
| 23.12.2025 | 19,63 | 19,68 | 19,10 | 19,25 | -0,77% | - |
| 22.12.2025 | 20,45 | 20,65 | 19,35 | 19,40 | -4,90% | 1.000,00 |
| 19.12.2025 | 20,45 | 20,65 | 20,20 | 20,40 | -0,49% | 11.036,00 |
| 18.12.2025 | 20,60 | 20,85 | 19,83 | 20,50 | -1,20% | - |
| 17.12.2025 | 19,30 | 20,80 | 18,53 | 20,75 | 8,64% | 6.665,00 |
| 16.12.2025 | 18,55 | 19,50 | 18,43 | 19,10 | 0,79% | 5.510,00 |
| 15.12.2025 | 18,90 | 19,33 | 18,53 | 18,95 | 0,80% | 2.054,00 |
| 12.12.2025 | 18,65 | 19,10 | 18,40 | 18,80 | 0,00% | 1.589,00 |
| 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 |