15,800€
-3,95%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 16,58 | 16,68 | 15,73 | 15,80 | -4,96% | 1.610,00 |
| 24.04.2026 | 17,20 | 17,38 | 16,30 | 16,63 | -3,06% | - |
| 23.04.2026 | 16,35 | 17,83 | 16,25 | 17,15 | 4,57% | 2.385,00 |
| 22.04.2026 | 15,63 | 16,43 | 14,88 | 16,40 | 5,47% | 675,00 |
| 21.04.2026 | 15,30 | 15,78 | 14,85 | 15,55 | 2,30% | 7.481,00 |
| 20.04.2026 | 16,25 | 16,55 | 14,65 | 15,20 | -7,88% | - |
| 17.04.2026 | 16,13 | 16,98 | 15,78 | 16,50 | 2,64% | 5.720,00 |
| 16.04.2026 | 15,03 | 16,08 | 14,80 | 16,08 | 8,07% | 3.656,00 |
| 15.04.2026 | 13,60 | 15,45 | 13,48 | 14,88 | 9,38% | 11.405,00 |
| 14.04.2026 | 13,60 | 14,00 | 13,38 | 13,60 | 1,30% | 8.915,00 |
| 13.04.2026 | 13,50 | 13,73 | 13,00 | 13,43 | -2,54% | - |
| 10.04.2026 | 13,53 | 14,53 | 13,25 | 13,78 | 1,66% | 500,00 |
| 09.04.2026 | 13,60 | 14,53 | 12,78 | 13,55 | -0,73% | 3.360,00 |
| 08.04.2026 | 14,25 | 16,48 | 13,53 | 13,65 | 1,49% | 5.100,00 |
| 07.04.2026 | 14,18 | 14,38 | 13,28 | 13,45 | -3,93% | 10.980,00 |
| 02.04.2026 | 14,95 | 17,18 | 13,65 | 14,00 | -7,74% | 8.260,00 |
| 01.04.2026 | 15,23 | 17,18 | 14,50 | 15,18 | 5,57% | - |
| 31.03.2026 | 14,93 | 15,88 | 14,23 | 14,38 | -3,20% | - |
| 30.03.2026 | 15,68 | 15,78 | 13,98 | 14,85 | -4,96% | 7.076,00 |
| 27.03.2026 | 15,63 | 16,00 | 14,80 | 15,63 | 0,48% | 24.451,00 |
| 26.03.2026 | 15,08 | 15,58 | 15,08 | 15,55 | 2,64% | - |
| 25.03.2026 | 15,05 | 17,28 | 14,15 | 15,15 | 0,66% | 3.900,00 |
| 24.03.2026 | 16,20 | 17,28 | 14,80 | 15,05 | -7,53% | - |
| 23.03.2026 | 17,28 | 17,90 | 15,28 | 16,28 | -6,33% | 12.580,00 |
| 20.03.2026 | 17,88 | 18,75 | 17,20 | 17,38 | -3,61% | - |
| 19.03.2026 | 18,15 | 18,48 | 17,93 | 18,03 | -0,69% | 250,00 |
| 18.03.2026 | 18,53 | 18,65 | 17,75 | 18,15 | -0,95% | - |
| 17.03.2026 | 18,53 | 19,00 | 18,25 | 18,33 | -2,14% | - |
| 16.03.2026 | 18,68 | 19,08 | 18,08 | 18,73 | 1,08% | 1.920,00 |
| 13.03.2026 | 18,80 | 19,05 | 18,30 | 18,53 | -1,59% | - |
| 12.03.2026 | 18,90 | 19,28 | 18,43 | 18,83 | -0,66% | - |
| 11.03.2026 | 18,75 | 19,38 | 18,68 | 18,95 | 1,20% | 3.400,00 |
| 10.03.2026 | 17,40 | 19,03 | 17,38 | 18,73 | 7,31% | 7.700,00 |
| 09.03.2026 | 17,68 | 17,75 | 16,68 | 17,45 | -1,27% | 1.730,00 |
| 06.03.2026 | 17,78 | 17,90 | 17,45 | 17,68 | -1,67% | - |
| 05.03.2026 | 18,10 | 18,10 | 16,85 | 17,98 | -0,42% | - |
| 04.03.2026 | 17,38 | 18,05 | 17,13 | 18,05 | 4,94% | 2.200,00 |
| 03.03.2026 | 18,10 | 18,43 | 16,98 | 17,20 | -5,62% | 1.680,00 |
| 02.03.2026 | 18,00 | 18,53 | 16,95 | 18,23 | 2,97% | 11.520,00 |
| 27.02.2026 | 17,85 | 17,90 | 17,55 | 17,70 | -0,84% | - |
| 26.02.2026 | 17,63 | 18,20 | 17,40 | 17,85 | 0,56% | 22,00 |
| 25.02.2026 | 18,15 | 18,20 | 17,55 | 17,75 | -2,07% | 2.750,00 |
| 24.02.2026 | 17,33 | 19,18 | 17,25 | 18,13 | 4,62% | 1.120,00 |
| 23.02.2026 | 17,73 | 17,93 | 17,13 | 17,33 | -1,28% | 1.890,00 |
| 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 |