13,100€
0,38%
Echtzeit-Aktienkurs IBU-TEC ADV.MATER. INH.ON
Bid:
Ask:
Aktienkurse zur IBU-TEC ADV.MATER. INH.ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,20 | 13,68 | 13,13 | 13,15 | 0,77% | - |
| 11.11.2026 | 13,38 | 13,38 | 13,05 | 13,05 | -2,25% | - |
| 10.11.2026 | 13,38 | 14,13 | 12,90 | 13,35 | 0,00% | 7.056,00 |
| 09.11.2026 | 12,90 | 16,38 | 12,65 | 13,35 | 3,69% | 960,00 |
| 06.11.2026 | 12,80 | 13,45 | 12,08 | 12,88 | -0,39% | 1.500,00 |
| 05.11.2026 | 13,53 | 13,63 | 12,58 | 12,93 | -4,61% | 3.366,00 |
| 04.11.2026 | 13,78 | 13,78 | 13,48 | 13,55 | -0,37% | - |
| 03.11.2026 | 13,75 | 13,80 | 13,60 | 13,60 | -1,09% | - |
| 02.11.2026 | 13,75 | 13,85 | 13,70 | 13,75 | -0,18% | - |
| 30.10.2026 | 13,83 | 14,25 | 13,78 | 13,78 | 0,18% | - |
| 29.10.2026 | 13,93 | 14,45 | 13,73 | 13,75 | -0,90% | - |
| 28.10.2026 | 13,83 | 13,93 | 13,65 | 13,88 | 0,18% | - |
| 27.10.2026 | 13,93 | 14,20 | 13,75 | 13,85 | 0,00% | - |
| 26.10.2026 | 14,18 | 14,18 | 13,68 | 13,85 | 1,47% | - |
| 23.10.2026 | 14,08 | 14,15 | 13,65 | 13,65 | -2,67% | - |
| 22.10.2026 | 14,45 | 14,45 | 13,98 | 14,03 | -3,61% | - |
| 21.10.2026 | 13,78 | 14,60 | 13,50 | 14,55 | 5,82% | - |
| 20.10.2026 | 13,48 | 13,80 | 13,25 | 13,75 | 1,48% | - |
| 19.10.2026 | 13,68 | 14,03 | 13,43 | 13,55 | -0,73% | - |
| 16.10.2026 | 13,38 | 13,80 | 13,33 | 13,65 | 3,21% | - |
| 15.10.2026 | 13,50 | 13,68 | 13,13 | 13,23 | -2,22% | 6.000,00 |
| 14.10.2026 | 13,60 | 16,75 | 13,23 | 13,53 | 0,19% | 12.780,00 |
| 13.10.2026 | 13,33 | 13,85 | 13,33 | 13,50 | 1,12% | - |
| 12.10.2026 | 13,75 | 14,13 | 13,30 | 13,35 | -2,91% | 3.300,00 |
| 09.10.2026 | 13,73 | 13,75 | 13,35 | 13,75 | 0,18% | 9.620,00 |
| 08.10.2026 | 13,93 | 14,35 | 13,68 | 13,73 | -1,61% | - |
| 07.10.2026 | 14,03 | 14,08 | 13,85 | 13,95 | -0,71% | - |
| 06.10.2026 | 14,13 | 14,15 | 14,00 | 14,05 | 1,44% | 4.230,00 |
| 05.10.2026 | 14,03 | 14,60 | 13,85 | 13,85 | -1,42% | 4.680,00 |
| 02.10.2026 | 14,05 | 14,60 | 13,90 | 14,05 | 0,18% | - |
| 01.10.2026 | 13,88 | 14,33 | 13,65 | 14,03 | 0,18% | - |
| 30.09.2026 | 14,08 | 16,95 | 13,93 | 14,00 | 1,08% | 2.150,00 |
| 29.09.2026 | 13,80 | 14,00 | 13,75 | 13,85 | 0,36% | - |
| 28.09.2026 | 14,38 | 14,38 | 13,73 | 13,80 | -5,64% | 2.380,00 |
| 25.09.2026 | 14,63 | 14,90 | 14,08 | 14,63 | -0,17% | - |
| 24.09.2026 | 13,85 | 15,00 | 13,78 | 14,65 | 6,35% | 4.200,00 |
| 23.09.2026 | 14,45 | 14,45 | 13,78 | 13,78 | -5,16% | 3.750,00 |
| 22.09.2026 | 14,40 | 14,65 | 13,45 | 14,53 | 0,69% | 39,00 |
| 21.09.2026 | 14,73 | 15,10 | 13,60 | 14,43 | -1,70% | 6.519,00 |
| 18.09.2026 | 14,63 | 14,75 | 14,58 | 14,68 | 0,69% | - |
| 17.09.2026 | 14,83 | 14,88 | 14,50 | 14,58 | -1,52% | - |
| 16.09.2026 | 15,03 | 15,03 | 14,60 | 14,80 | -1,50% | - |
| 15.09.2026 | 14,85 | 15,03 | 14,65 | 15,03 | 0,84% | 2.160,00 |
| 14.09.2026 | 15,15 | 15,35 | 14,73 | 14,90 | -0,17% | - |
| 11.09.2026 | 14,98 | 15,33 | 14,90 | 14,93 | -0,83% | - |
| 10.09.2026 | 15,00 | 15,33 | 14,30 | 15,05 | 0,33% | 3.300,00 |
| 09.09.2026 | 15,45 | 15,60 | 15,00 | 15,00 | -2,76% | - |
| 08.09.2026 | 15,85 | 16,10 | 15,43 | 15,43 | -3,29% | 31.800,00 |
| 07.09.2026 | 15,10 | 20,68 | 15,08 | 15,95 | 5,63% | 7.550,00 |
| 04.09.2026 | 14,95 | 15,35 | 14,90 | 15,10 | 1,17% | 9.750,00 |
| 03.09.2026 | 14,88 | 15,10 | 14,75 | 14,93 | -1,16% | - |
| 02.09.2026 | 14,93 | 15,48 | 14,68 | 15,10 | 1,51% | 11.500,00 |
| 01.09.2026 | 15,20 | 15,33 | 14,85 | 14,88 | -1,49% | - |
| 31.08.2026 | 15,15 | 15,43 | 15,00 | 15,10 | 1,17% | 18.250,00 |
| 28.08.2026 | 15,00 | 15,28 | 14,73 | 14,93 | 0,00% | 5.600,00 |
| 27.08.2026 | 14,93 | 15,13 | 14,85 | 14,93 | -1,16% | - |
| 26.08.2026 | 14,68 | 15,13 | 14,68 | 15,10 | 3,07% | 2.500,00 |
| 25.08.2026 | 15,18 | 15,33 | 14,63 | 14,65 | -3,78% | - |
| 24.08.2026 | 14,70 | 15,35 | 14,70 | 15,23 | 5,36% | 6.400,00 |
| 21.08.2026 | 14,93 | 15,18 | 14,45 | 14,45 | -2,53% | - |
| 20.08.2026 | 14,75 | 15,30 | 14,68 | 14,83 | 0,68% | - |
| 19.08.2026 | 14,98 | 14,98 | 14,73 | 14,73 | -1,83% | 3.465,00 |
| 18.08.2026 | 15,03 | 15,05 | 14,75 | 15,00 | 0,17% | - |
| 17.08.2026 | 15,00 | 15,40 | 14,90 | 14,98 | -0,17% | 3.360,00 |
| 14.08.2026 | 14,90 | 15,03 | 14,90 | 15,00 | 0,67% | - |
| 13.08.2026 | 14,88 | 15,00 | 14,80 | 14,90 | 0,68% | - |
| 12.08.2026 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | - |
| 11.08.2026 | 15,05 | 15,10 | 15,03 | 15,10 | 0,33% | 4.940,00 |
| 10.08.2026 | 15,05 | 15,48 | 14,83 | 15,05 | -1,31% | - |
| 07.08.2026 | 15,23 | 15,38 | 14,98 | 15,25 | 0,00% | 240,00 |
| 06.08.2026 | 15,20 | 15,25 | 15,10 | 15,25 | -0,33% | - |
| 05.08.2026 | 15,33 | 15,90 | 15,15 | 15,30 | -0,16% | 1.175,00 |
| 04.08.2026 | 14,73 | 15,65 | 14,73 | 15,33 | 3,20% | 14.336,00 |
| 03.08.2026 | 14,88 | 16,80 | 14,63 | 14,85 | 0,34% | 248,00 |
| 31.07.2026 | 14,93 | 16,68 | 14,68 | 14,80 | -1,50% | 6.350,00 |
| 30.07.2026 | 14,95 | 15,15 | 14,30 | 15,03 | 0,84% | - |
| 29.07.2026 | 14,73 | 15,15 | 14,70 | 14,90 | 0,51% | 4.300,00 |
| 28.07.2026 | 14,95 | 16,98 | 14,68 | 14,83 | -1,66% | - |
| 27.07.2026 | 15,00 | 15,13 | 14,75 | 15,08 | 0,50% | - |
| 24.07.2026 | 15,15 | 15,20 | 14,75 | 15,00 | -0,99% | - |
| 23.07.2026 | 14,55 | 15,28 | 14,55 | 15,15 | 1,68% | - |
| 22.07.2026 | 14,58 | 15,15 | 14,55 | 14,90 | 2,05% | - |
| 21.07.2026 | 14,45 | 15,00 | 14,15 | 14,60 | 1,04% | 12.000,00 |
| 20.07.2026 | 14,70 | 14,75 | 14,30 | 14,45 | -1,87% | - |
| 17.07.2026 | 14,60 | 14,78 | 14,45 | 14,73 | 1,03% | - |
| 16.07.2026 | 14,65 | 14,85 | 14,50 | 14,58 | -0,17% | - |
| 15.07.2026 | 14,25 | 15,05 | 14,10 | 14,60 | 1,74% | 850,00 |
| 14.07.2026 | 14,43 | 14,68 | 13,98 | 14,35 | -0,17% | 9.432,00 |
| 13.07.2026 | 14,83 | 14,83 | 14,30 | 14,38 | -3,69% | - |
| 10.07.2026 | 14,70 | 14,93 | 14,68 | 14,93 | 0,00% | - |
| 09.07.2026 | 15,05 | 15,13 | 14,93 | 14,93 | -0,83% | - |
| 08.07.2026 | 15,53 | 15,53 | 14,08 | 15,05 | -2,59% | 6,00 |
| 07.07.2026 | 15,28 | 15,53 | 14,58 | 15,45 | 1,15% | - |
| 06.07.2026 | 15,65 | 15,68 | 15,15 | 15,28 | -2,55% | 6.014,00 |
| 03.07.2026 | 15,63 | 15,70 | 15,53 | 15,68 | 0,16% | 4.440,00 |
| 02.07.2026 | 15,65 | 15,75 | 15,55 | 15,65 | 0,32% | 1.782,00 |
| 01.07.2026 | 16,08 | 16,25 | 14,58 | 15,60 | -1,27% | 8.200,00 |
| 30.06.2026 | 15,55 | 16,20 | 15,53 | 15,80 | 1,61% | 50,00 |
| 29.06.2026 | 15,23 | 16,83 | 15,03 | 15,55 | 2,98% | 1.850,00 |
| 26.06.2026 | 15,83 | 15,83 | 15,05 | 15,10 | -4,28% | 390,00 |