10,675€
-1,16%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,55 | 11,25 | 10,40 | 10,40 | -3,70% | 25.000,00 |
| 07.08.2025 | 10,10 | 10,80 | 9,90 | 10,80 | 8,65% | 11.018,00 |
| 06.08.2025 | 10,15 | 10,20 | 9,76 | 9,94 | -1,58% | 8.009,00 |
| 05.08.2025 | 9,58 | 10,20 | 9,30 | 10,10 | 6,99% | 25.347,00 |
| 04.08.2025 | 9,02 | 9,58 | 9,00 | 9,44 | 1,94% | 9.725,00 |
| 01.08.2025 | 9,26 | 9,58 | 9,22 | 9,26 | -3,54% | 4.034,00 |
| 31.07.2025 | 9,32 | 9,68 | 9,14 | 9,60 | -2,04% | 5.967,00 |
| 30.07.2025 | 9,36 | 9,84 | 9,32 | 9,80 | 5,38% | 8.352,00 |
| 29.07.2025 | 9,32 | 9,88 | 9,26 | 9,30 | -4,12% | 20.261,00 |
| 28.07.2025 | 9,48 | 9,74 | 9,26 | 9,70 | 3,19% | 12.157,00 |
| 25.07.2025 | 9,40 | 9,44 | 9,10 | 9,40 | 0,21% | 8.151,00 |
| 24.07.2025 | 8,30 | 9,44 | 8,10 | 9,38 | 11,40% | 25.238,00 |
| 23.07.2025 | 8,26 | 8,54 | 8,04 | 8,42 | 2,68% | 3.901,00 |
| 22.07.2025 | 8,70 | 8,70 | 7,86 | 8,20 | -5,09% | 13.420,00 |
| 21.07.2025 | 8,54 | 8,84 | 8,24 | 8,64 | 25,22% | 40.322,00 |
| 18.07.2025 | 6,70 | 7,00 | 6,66 | 6,90 | 2,07% | 2.083,00 |
| 17.07.2025 | 6,70 | 6,98 | 6,70 | 6,76 | -1,74% | 3.922,00 |
| 16.07.2025 | 6,90 | 6,90 | 6,74 | 6,88 | -1,99% | 1.763,00 |
| 15.07.2025 | 6,98 | 7,12 | 6,60 | 7,02 | 1,74% | 2.738,00 |
| 14.07.2025 | 7,20 | 7,20 | 6,80 | 6,90 | -2,27% | 2.779,00 |
| 11.07.2025 | 6,92 | 7,20 | 6,92 | 7,06 | -0,56% | 1.268,00 |
| 10.07.2025 | 6,72 | 7,40 | 6,72 | 7,10 | 5,97% | 6.765,00 |
| 09.07.2025 | 6,56 | 7,02 | 6,50 | 6,70 | 0,90% | 6.237,00 |
| 08.07.2025 | 6,52 | 6,70 | 6,52 | 6,64 | 0,61% | 418,00 |
| 07.07.2025 | 6,62 | 6,78 | 6,44 | 6,60 | -2,37% | 2.416,00 |
| 04.07.2025 | 6,80 | 7,08 | 6,48 | 6,76 | 0,00% | 5.895,00 |
| 03.07.2025 | 6,76 | 6,76 | 6,76 | 6,76 | 0,00% | - |
| 02.07.2025 | 6,60 | 6,90 | 6,48 | 6,76 | 0,90% | 2.430,00 |
| 01.07.2025 | 6,70 | 7,00 | 6,70 | 6,70 | 3,08% | 3.838,00 |
| 30.06.2025 | 6,52 | 6,74 | 6,42 | 6,50 | 0,93% | 8.883,00 |
| 27.06.2025 | 6,34 | 6,44 | 6,34 | 6,44 | 0,00% | 29,00 |
| 26.06.2025 | 6,50 | 6,50 | 6,44 | 6,44 | 1,90% | 100,00 |
| 25.06.2025 | 6,48 | 6,54 | 6,32 | 6,32 | -2,47% | 1.908,00 |
| 24.06.2025 | 6,12 | 6,54 | 6,12 | 6,48 | 0,00% | 1.190,00 |
| 23.06.2025 | 6,32 | 6,48 | 6,20 | 6,48 | 1,25% | 2.886,00 |
| 20.06.2025 | 6,32 | 6,52 | 6,30 | 6,40 | -0,31% | 116,00 |
| 19.06.2025 | 6,40 | 6,50 | 6,32 | 6,42 | 0,00% | 4.104,00 |
| 18.06.2025 | 6,48 | 6,48 | 6,32 | 6,42 | -0,62% | 73,00 |
| 17.06.2025 | 6,58 | 6,58 | 6,46 | 6,46 | 0,00% | 25,00 |
| 16.06.2025 | 6,56 | 6,68 | 6,34 | 6,46 | 1,25% | 5.084,00 |
| 13.06.2025 | 6,30 | 6,62 | 6,28 | 6,38 | 1,27% | 3.107,00 |
| 12.06.2025 | 6,68 | 6,68 | 6,30 | 6,30 | -1,87% | 1.737,00 |
| 11.06.2025 | 6,58 | 6,74 | 6,40 | 6,42 | -5,87% | 3.300,00 |
| 10.06.2025 | 6,86 | 6,86 | 6,26 | 6,82 | 8,25% | 4.147,00 |
| 09.06.2025 | 6,52 | 6,76 | 6,30 | 6,30 | -0,94% | 4.598,00 |
| 06.06.2025 | 6,50 | 6,94 | 6,36 | 6,36 | -0,62% | 4.499,00 |
| 05.06.2025 | 6,50 | 6,76 | 6,30 | 6,40 | -6,98% | 3.359,00 |
| 04.06.2025 | 6,62 | 6,88 | 6,20 | 6,88 | 3,93% | 1.622,00 |
| 03.06.2025 | 6,44 | 6,80 | 6,44 | 6,62 | -4,34% | 3.447,00 |
| 02.06.2025 | 6,54 | 6,96 | 6,20 | 6,92 | 3,28% | 12.459,00 |
| 30.05.2025 | 6,92 | 7,20 | 6,64 | 6,70 | -3,18% | 6.926,00 |
| 29.05.2025 | 6,98 | 7,24 | 6,92 | 6,92 | -0,29% | 1.259,00 |
| 28.05.2025 | 6,98 | 7,20 | 6,92 | 6,94 | -0,86% | 7.178,00 |
| 27.05.2025 | 7,24 | 7,46 | 6,94 | 7,00 | -6,42% | 1.451,00 |
| 26.05.2025 | 7,22 | 7,48 | 7,10 | 7,48 | 8,72% | 8.814,00 |
| 23.05.2025 | 7,04 | 7,32 | 6,88 | 6,88 | 2,38% | 7.436,00 |
| 22.05.2025 | 7,00 | 7,12 | 6,72 | 6,72 | -6,41% | 5.580,00 |
| 21.05.2025 | 6,90 | 7,26 | 6,80 | 7,18 | 8,79% | 7.813,00 |
| 20.05.2025 | 7,24 | 7,24 | 6,60 | 6,60 | -9,34% | 3.811,00 |
| 19.05.2025 | 6,62 | 7,28 | 6,32 | 7,28 | 15,19% | 17.590,00 |
| 16.05.2025 | 5,94 | 6,60 | 5,94 | 6,32 | 7,85% | 17.056,00 |
| 15.05.2025 | 5,84 | 6,14 | 5,76 | 5,86 | 0,00% | 9.920,00 |
| 14.05.2025 | 5,76 | 6,00 | 5,76 | 5,86 | 1,38% | 4.352,00 |
| 13.05.2025 | 5,64 | 5,80 | 5,64 | 5,78 | 2,12% | 1.401,00 |
| 12.05.2025 | 5,94 | 5,96 | 5,46 | 5,66 | 4,43% | 5.074,00 |
| 09.05.2025 | 5,62 | 5,74 | 5,42 | 5,42 | -3,21% | 912,00 |
| 08.05.2025 | 5,80 | 5,96 | 5,60 | 5,60 | -1,75% | 4.081,00 |
| 07.05.2025 | 5,80 | 5,80 | 5,70 | 5,70 | -4,04% | 507,00 |
| 06.05.2025 | 5,62 | 5,94 | 5,62 | 5,94 | 3,13% | 1.147,00 |
| 05.05.2025 | 5,62 | 5,80 | 5,62 | 5,76 | 0,35% | 767,00 |
| 02.05.2025 | 5,72 | 5,78 | 5,70 | 5,74 | 2,14% | 1.291,00 |
| 30.04.2025 | 5,62 | 5,88 | 5,62 | 5,62 | -2,77% | 2.538,00 |
| 29.04.2025 | 5,62 | 5,88 | 5,62 | 5,78 | 0,35% | 4.810,00 |
| 28.04.2025 | 5,86 | 5,86 | 5,64 | 5,76 | 2,13% | 1.707,00 |
| 25.04.2025 | 5,88 | 5,88 | 5,64 | 5,64 | -1,40% | 890,00 |
| 24.04.2025 | 5,84 | 5,96 | 5,64 | 5,72 | -6,23% | 3.610,00 |
| 23.04.2025 | 5,88 | 6,28 | 5,88 | 6,10 | 3,39% | 339,00 |
| 22.04.2025 | 5,80 | 5,90 | 5,58 | 5,90 | 4,61% | 1.137,00 |
| 17.04.2025 | 6,16 | 6,16 | 5,62 | 5,64 | -1,05% | 5.359,00 |
| 16.04.2025 | 5,82 | 5,96 | 5,70 | 5,70 | -2,40% | 2.223,00 |
| 15.04.2025 | 5,68 | 5,88 | 5,68 | 5,84 | 2,46% | 8.613,00 |
| 14.04.2025 | 6,26 | 6,78 | 5,50 | 5,70 | -14,67% | 16.753,00 |
| 11.04.2025 | 6,36 | 6,86 | 5,88 | 6,68 | 11,33% | 8.102,00 |
| 10.04.2025 | 6,16 | 6,38 | 5,88 | 6,00 | -2,91% | 2.782,00 |
| 09.04.2025 | 6,08 | 6,38 | 5,60 | 6,18 | 5,10% | 3.735,00 |
| 08.04.2025 | 5,66 | 6,42 | 5,62 | 5,88 | 5,00% | 2.726,00 |
| 07.04.2025 | 6,24 | 6,42 | 5,28 | 5,60 | -9,97% | 11.417,00 |
| 04.04.2025 | 6,28 | 6,38 | 6,22 | 6,22 | -0,64% | 6.250,00 |
| 03.04.2025 | 6,72 | 6,72 | 6,20 | 6,26 | -5,72% | 7.396,00 |
| 02.04.2025 | 6,80 | 6,98 | 6,60 | 6,64 | -4,87% | 6.040,00 |
| 01.04.2025 | 7,26 | 7,36 | 6,94 | 6,98 | 0,58% | 2.640,00 |
| 31.03.2025 | 6,78 | 7,20 | 6,62 | 6,94 | 2,06% | 9.690,00 |
| 28.03.2025 | 7,20 | 7,20 | 6,60 | 6,80 | -2,86% | 6.015,00 |
| 27.03.2025 | 6,92 | 7,10 | 6,80 | 7,00 | 0,29% | 5.268,00 |
| 26.03.2025 | 7,12 | 7,30 | 6,98 | 6,98 | -0,57% | 3.000,00 |
| 25.03.2025 | 7,02 | 7,28 | 7,02 | 7,02 | -3,31% | 3.178,00 |
| 24.03.2025 | 7,32 | 7,32 | 6,96 | 7,26 | 3,42% | 4.924,00 |
| 21.03.2025 | 7,18 | 7,40 | 7,00 | 7,02 | -3,04% | 10.721,00 |
| 20.03.2025 | 7,36 | 7,54 | 7,00 | 7,24 | 3,43% | 8.643,00 |
| 19.03.2025 | 7,32 | 7,50 | 6,86 | 7,00 | -7,65% | 13.097,00 |