5,970€
1,19%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 6,03 | 6,06 | 5,77 | 5,90 | 0,00% | - |
| 13.03.2025 | 5,92 | 6,12 | 5,88 | 5,90 | 1,37% | 3.407,00 |
| 12.03.2025 | 5,98 | 6,00 | 5,82 | 5,82 | -2,02% | 3.566,00 |
| 11.03.2025 | 6,08 | 6,08 | 5,94 | 5,94 | -0,67% | 6.800,00 |
| 10.03.2025 | 6,12 | 6,12 | 5,98 | 5,98 | -2,61% | 4.299,00 |
| 07.03.2025 | 5,96 | 6,22 | 5,96 | 6,14 | 0,00% | 2.450,00 |
| 06.03.2025 | 6,08 | 6,22 | 5,94 | 6,14 | -3,15% | 5.906,00 |
| 05.03.2025 | 5,90 | 6,34 | 5,90 | 6,34 | 6,02% | 8.673,00 |
| 04.03.2025 | 5,98 | 6,10 | 5,82 | 5,98 | 0,34% | 5.916,00 |
| 03.03.2025 | 6,26 | 6,40 | 5,90 | 5,96 | -2,61% | 10.907,00 |
| 28.02.2025 | 6,06 | 6,32 | 5,60 | 6,12 | 0,99% | 13.980,00 |
| 27.02.2025 | 6,48 | 6,48 | 6,06 | 6,06 | -6,48% | 6.359,00 |
| 26.02.2025 | 6,10 | 6,48 | 6,08 | 6,48 | 6,23% | 4.023,00 |
| 25.02.2025 | 6,28 | 6,38 | 6,08 | 6,10 | -4,69% | 5.431,00 |
| 24.02.2025 | 6,10 | 6,48 | 6,00 | 6,40 | 5,26% | 8.963,00 |
| 21.02.2025 | 6,14 | 6,26 | 5,80 | 6,08 | -1,94% | 9.883,00 |
| 20.02.2025 | 6,06 | 6,38 | 5,98 | 6,20 | 2,31% | 4.816,00 |
| 19.02.2025 | 6,06 | 6,26 | 6,06 | 6,06 | 0,00% | 3.041,00 |
| 18.02.2025 | 6,20 | 6,32 | 6,02 | 6,06 | -5,02% | 5.938,00 |
| 17.02.2025 | 6,04 | 6,58 | 6,02 | 6,38 | -4,49% | 6.032,00 |
| 14.02.2025 | 6,46 | 6,68 | 5,90 | 6,68 | 17,61% | 4.575,00 |
| 13.02.2025 | 6,26 | 6,48 | 5,68 | 5,68 | -11,80% | 3.073,00 |
| 12.02.2025 | 6,18 | 6,44 | 6,02 | 6,44 | 7,33% | 4.655,00 |
| 11.02.2025 | 6,18 | 6,40 | 6,00 | 6,00 | 1,35% | 2.918,00 |
| 10.02.2025 | 6,18 | 6,18 | 5,92 | 5,92 | -4,21% | 3.459,00 |
| 07.02.2025 | 6,22 | 6,22 | 5,96 | 6,18 | 1,98% | 5.367,00 |
| 06.02.2025 | 6,24 | 6,24 | 6,00 | 6,06 | 0,00% | 3.639,00 |
| 05.02.2025 | 6,06 | 6,26 | 6,04 | 6,06 | 6,32% | 4.920,00 |
| 04.02.2025 | 6,40 | 6,40 | 5,70 | 5,70 | -10,94% | 5.956,00 |
| 03.02.2025 | 6,02 | 6,84 | 6,02 | 6,40 | 2,24% | 2.824,00 |
| 31.01.2025 | 6,58 | 6,58 | 6,24 | 6,26 | 0,00% | 2.974,00 |
| 30.01.2025 | 6,36 | 6,58 | 6,24 | 6,26 | -4,57% | 8.699,00 |
| 29.01.2025 | 6,30 | 6,90 | 6,30 | 6,56 | 3,80% | 4.496,00 |
| 28.01.2025 | 6,24 | 6,64 | 6,24 | 6,32 | 1,28% | 4.017,00 |
| 27.01.2025 | 6,06 | 6,38 | 6,02 | 6,24 | -7,14% | 4.523,00 |
| 24.01.2025 | 6,32 | 6,74 | 6,26 | 6,72 | 5,66% | 4.057,00 |
| 23.01.2025 | 6,44 | 6,54 | 6,36 | 6,36 | -2,15% | 1.391,00 |
| 22.01.2025 | 6,38 | 6,58 | 6,32 | 6,50 | -3,56% | 1.003,00 |
| 21.01.2025 | 6,38 | 6,74 | 6,32 | 6,74 | 5,31% | 6.667,00 |
| 20.01.2025 | 6,60 | 6,68 | 6,38 | 6,40 | -3,32% | 7.709,00 |
| 17.01.2025 | 6,74 | 6,74 | 6,42 | 6,62 | 1,53% | 5.299,00 |
| 16.01.2025 | 6,40 | 6,76 | 6,22 | 6,52 | 1,56% | 10.010,00 |
| 15.01.2025 | 6,76 | 6,76 | 6,42 | 6,42 | -1,53% | 6.726,00 |
| 14.01.2025 | 6,34 | 6,78 | 6,18 | 6,52 | -2,10% | 2.735,00 |
| 13.01.2025 | 6,32 | 6,66 | 6,00 | 6,66 | 5,05% | 6.863,00 |
| 10.01.2025 | 6,42 | 6,78 | 6,32 | 6,34 | -7,85% | 5.798,00 |
| 09.01.2025 | 6,58 | 6,88 | 6,12 | 6,88 | 8,86% | 4.046,00 |
| 08.01.2025 | 6,66 | 6,68 | 6,32 | 6,32 | 0,00% | 7.043,00 |
| 07.01.2025 | 6,58 | 6,62 | 6,04 | 6,32 | -0,32% | 5.988,00 |
| 06.01.2025 | 6,90 | 6,90 | 6,28 | 6,34 | 0,63% | 6.732,00 |
| 03.01.2025 | 6,66 | 7,00 | 6,22 | 6,30 | -4,83% | 10.003,00 |
| 02.01.2025 | 6,60 | 7,38 | 6,22 | 6,62 | 0,91% | 6.952,00 |
| 30.12.2024 | 6,54 | 6,90 | 6,52 | 6,56 | 0,61% | 7.376,00 |
| 27.12.2024 | 6,54 | 6,98 | 6,46 | 6,52 | -2,69% | 11.839,00 |
| 23.12.2024 | 6,84 | 7,16 | 6,48 | 6,70 | -4,29% | 16.243,00 |
| 20.12.2024 | 6,66 | 7,16 | 6,66 | 7,00 | 4,79% | 9.616,00 |
| 19.12.2024 | 7,14 | 7,32 | 6,68 | 6,68 | -6,96% | 10.819,00 |
| 18.12.2024 | 7,58 | 7,58 | 7,14 | 7,18 | -1,91% | 2.040,00 |
| 17.12.2024 | 7,60 | 7,60 | 7,26 | 7,32 | 0,00% | 1.780,00 |
| 16.12.2024 | 7,30 | 8,00 | 7,30 | 7,32 | -7,81% | 1.765,00 |
| 13.12.2024 | 7,58 | 7,94 | 7,30 | 7,94 | 9,37% | 1.552,00 |
| 12.12.2024 | 7,64 | 8,00 | 7,26 | 7,26 | -5,71% | 5.523,00 |
| 11.12.2024 | 7,74 | 8,04 | 7,38 | 7,70 | 5,48% | 3.148,00 |
| 10.12.2024 | 7,12 | 7,76 | 7,12 | 7,30 | 2,53% | 5.024,00 |
| 09.12.2024 | 7,04 | 7,80 | 7,02 | 7,12 | -3,00% | 6.706,00 |
| 06.12.2024 | 7,32 | 7,58 | 7,16 | 7,34 | -3,67% | 3.850,00 |
| 05.12.2024 | 8,36 | 8,66 | 6,82 | 7,62 | -12,21% | 11.855,00 |
| 04.12.2024 | 9,44 | 9,78 | 8,30 | 8,68 | -8,05% | 15.268,00 |
| 03.12.2024 | 7,90 | 9,46 | 7,42 | 9,44 | 21,34% | 26.127,00 |
| 02.12.2024 | 5,78 | 7,98 | 5,70 | 7,78 | 31,86% | 60.710,00 |
| 29.11.2024 | 5,58 | 5,94 | 5,58 | 5,90 | 9,26% | 5.952,00 |
| 28.11.2024 | 6,20 | 6,24 | 5,40 | 5,40 | -12,62% | 9.121,00 |
| 27.11.2024 | 5,86 | 6,48 | 5,44 | 6,18 | 8,80% | 13.186,00 |
| 26.11.2024 | 6,84 | 7,08 | 5,68 | 5,68 | -12,35% | 21.645,00 |
| 25.11.2024 | 7,08 | 7,08 | 6,08 | 6,48 | -11,72% | 19.510,00 |
| 22.11.2024 | 7,38 | 7,38 | 6,68 | 7,34 | 4,86% | 4.873,00 |
| 21.11.2024 | 7,34 | 7,53 | 6,81 | 7,00 | -2,78% | - |
| 20.11.2024 | 7,52 | 7,68 | 7,00 | 7,20 | -7,69% | 6.980,00 |
| 19.11.2024 | 8,06 | 8,34 | 6,82 | 7,80 | -8,88% | 27.696,00 |
| 18.11.2024 | 8,30 | 8,90 | 8,06 | 8,56 | 4,14% | 2.930,00 |
| 15.11.2024 | 8,50 | 8,90 | 8,02 | 8,22 | 2,49% | 7.461,00 |
| 14.11.2024 | 8,30 | 8,68 | 8,02 | 8,02 | -3,37% | 7.044,00 |
| 13.11.2024 | 8,98 | 9,06 | 8,26 | 8,30 | -7,78% | 6.836,00 |
| 12.11.2024 | 9,54 | 9,54 | 8,88 | 9,00 | -5,46% | 9.757,00 |
| 11.11.2024 | 9,54 | 9,94 | 9,52 | 9,52 | -0,21% | 2.299,00 |
| 08.11.2024 | 9,70 | 10,00 | 9,50 | 9,54 | 1,27% | 3.535,00 |
| 07.11.2024 | 9,40 | 9,86 | 9,40 | 9,42 | 0,21% | 2.671,00 |
| 06.11.2024 | 10,25 | 10,30 | 9,40 | 9,40 | -7,39% | 4.611,00 |
| 05.11.2024 | 9,96 | 10,15 | 9,60 | 10,15 | 1,50% | 2.587,00 |
| 04.11.2024 | 9,80 | 10,00 | 9,68 | 10,00 | -0,99% | 2.424,00 |
| 01.11.2024 | 9,64 | 10,20 | 9,52 | 10,10 | 3,27% | 2.943,00 |
| 31.10.2024 | 9,52 | 10,20 | 9,52 | 9,78 | -2,69% | 6.435,00 |
| 30.10.2024 | 9,60 | 10,05 | 9,54 | 10,05 | -0,99% | 3.440,00 |
| 29.10.2024 | 10,45 | 10,45 | 9,62 | 10,15 | -2,40% | 13.093,00 |
| 28.10.2024 | 10,75 | 10,95 | 10,40 | 10,40 | -6,31% | 7.944,00 |
| 25.10.2024 | 10,80 | 11,25 | 10,80 | 11,10 | 2,78% | 4.480,00 |
| 24.10.2024 | 11,45 | 11,60 | 10,75 | 10,80 | -5,68% | 3.946,00 |
| 23.10.2024 | 11,40 | 11,50 | 10,90 | 11,45 | 3,62% | 1.428,00 |
| 22.10.2024 | 11,20 | 11,65 | 11,00 | 11,05 | -0,90% | 5.127,00 |
| 21.10.2024 | 11,15 | 11,95 | 11,10 | 11,15 | -2,62% | 8.563,00 |