17,550€
-1,96%
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 | 17,75 | 18,25 | 17,00 | 17,65 | -1,40% | 15.504,00 |
| 19.02.2026 | 18,10 | 18,55 | 16,55 | 17,90 | -1,10% | 12.222,00 |
| 18.02.2026 | 17,95 | 19,00 | 17,15 | 18,10 | 0,56% | 44.767,00 |
| 17.02.2026 | 15,50 | 18,00 | 15,10 | 18,00 | 20,81% | 29.258,00 |
| 16.02.2026 | 15,55 | 15,75 | 14,75 | 14,90 | -5,40% | 16.446,00 |
| 13.02.2026 | 15,65 | 16,25 | 15,00 | 15,75 | 0,96% | 11.605,00 |
| 12.02.2026 | 17,50 | 17,75 | 15,20 | 15,60 | -10,09% | 23.082,00 |
| 11.02.2026 | 17,85 | 18,00 | 17,00 | 17,35 | -3,07% | 17.470,00 |
| 10.02.2026 | 18,30 | 18,90 | 17,15 | 17,90 | -2,72% | 12.803,00 |
| 09.02.2026 | 18,80 | 18,85 | 18,25 | 18,40 | -1,34% | 4.080,00 |
| 06.02.2026 | 18,95 | 19,15 | 18,50 | 18,65 | -1,06% | 3.535,00 |
| 05.02.2026 | 19,30 | 19,65 | 18,60 | 18,85 | -3,08% | 7.186,00 |
| 04.02.2026 | 18,50 | 19,60 | 18,50 | 19,45 | 4,57% | 3.858,00 |
| 03.02.2026 | 18,80 | 18,80 | 18,50 | 18,60 | -1,06% | 2.453,00 |
| 02.02.2026 | 19,05 | 19,40 | 18,80 | 18,80 | -1,57% | 3.878,00 |
| 30.01.2026 | 18,85 | 19,35 | 18,85 | 19,10 | 1,60% | 1.108,00 |
| 29.01.2026 | 19,55 | 19,80 | 18,80 | 18,80 | -5,05% | 5.276,00 |
| 28.01.2026 | 20,00 | 20,20 | 19,65 | 19,80 | -0,50% | 2.724,00 |
| 27.01.2026 | 20,40 | 20,90 | 19,90 | 19,90 | -0,25% | 8.451,00 |
| 26.01.2026 | 19,60 | 19,95 | 19,45 | 19,95 | 2,31% | 1.301,00 |
| 23.01.2026 | 20,20 | 20,30 | 19,10 | 19,50 | -3,47% | 10.507,00 |
| 22.01.2026 | 20,30 | 20,30 | 19,50 | 20,20 | -0,98% | 8.769,00 |
| 21.01.2026 | 20,80 | 21,00 | 19,70 | 20,40 | -1,92% | 13.719,00 |
| 20.01.2026 | 22,00 | 22,00 | 20,30 | 20,80 | -7,56% | 14.136,00 |
| 19.01.2026 | 22,40 | 22,90 | 22,10 | 22,50 | -0,44% | 5.106,00 |
| 16.01.2026 | 22,10 | 22,90 | 21,90 | 22,60 | 2,73% | 5.235,00 |
| 15.01.2026 | 22,10 | 22,60 | 21,50 | 22,00 | -0,45% | 5.845,00 |
| 14.01.2026 | 23,10 | 23,60 | 21,80 | 22,10 | -4,33% | 7.863,00 |
| 13.01.2026 | 22,80 | 23,70 | 22,20 | 23,10 | 0,87% | 11.804,00 |
| 12.01.2026 | 21,10 | 24,20 | 19,60 | 22,90 | 6,51% | 24.349,00 |
| 09.01.2026 | 20,10 | 21,90 | 20,00 | 21,50 | 5,39% | 7.480,00 |
| 08.01.2026 | 19,65 | 20,40 | 19,65 | 20,40 | 1,49% | 8.826,00 |
| 07.01.2026 | 20,60 | 20,90 | 19,95 | 20,10 | -3,37% | 10.872,00 |
| 06.01.2026 | 20,70 | 21,30 | 20,60 | 20,80 | 0,48% | 17.802,00 |
| 05.01.2026 | 19,60 | 20,70 | 19,60 | 20,70 | 2,48% | 9.286,00 |
| 02.01.2026 | 19,85 | 20,60 | 19,35 | 20,20 | 1,25% | 5.097,00 |
| 30.12.2025 | 19,60 | 20,00 | 19,35 | 19,95 | 2,05% | 5.233,00 |
| 29.12.2025 | 19,40 | 20,00 | 18,85 | 19,55 | 1,82% | 6.398,00 |
| 23.12.2025 | 19,50 | 19,75 | 19,15 | 19,20 | -1,54% | 3.525,00 |
| 22.12.2025 | 20,40 | 20,70 | 19,25 | 19,50 | -4,88% | 8.626,00 |
| 19.12.2025 | 20,40 | 20,70 | 20,20 | 20,50 | 0,00% | 6.731,00 |
| 18.12.2025 | 20,80 | 20,80 | 20,00 | 20,50 | -0,49% | 9.004,00 |
| 17.12.2025 | 19,15 | 20,90 | 18,80 | 20,60 | 7,85% | 17.849,00 |
| 16.12.2025 | 18,55 | 19,45 | 18,30 | 19,10 | 0,79% | 6.622,00 |
| 15.12.2025 | 18,30 | 19,35 | 18,05 | 18,95 | 0,26% | 9.604,00 |
| 12.12.2025 | 18,30 | 19,15 | 18,30 | 18,90 | 0,53% | 9.813,00 |
| 11.12.2025 | 19,30 | 19,30 | 18,10 | 18,80 | 0,53% | 4.805,00 |
| 10.12.2025 | 19,25 | 19,35 | 18,05 | 18,70 | -2,60% | 12.422,00 |
| 09.12.2025 | 18,60 | 19,40 | 18,25 | 19,20 | 5,21% | 8.336,00 |
| 08.12.2025 | 19,05 | 19,70 | 18,05 | 18,25 | -6,41% | 16.345,00 |
| 05.12.2025 | 19,05 | 20,00 | 18,90 | 19,50 | 4,56% | 8.113,00 |
| 04.12.2025 | 19,40 | 19,50 | 18,55 | 18,65 | -3,87% | 15.292,00 |
| 03.12.2025 | 19,40 | 20,00 | 19,00 | 19,40 | -0,77% | 7.333,00 |
| 02.12.2025 | 20,90 | 21,30 | 19,05 | 19,55 | -7,78% | 10.577,00 |
| 01.12.2025 | 20,90 | 21,60 | 20,70 | 21,20 | 1,44% | 5.344,00 |
| 28.11.2025 | 21,70 | 21,90 | 20,80 | 20,90 | -3,69% | 6.911,00 |
| 27.11.2025 | 21,50 | 21,90 | 20,20 | 21,70 | 0,93% | 13.567,00 |
| 26.11.2025 | 20,80 | 21,80 | 20,60 | 21,50 | 3,37% | 15.506,00 |
| 25.11.2025 | 19,75 | 21,40 | 19,60 | 20,80 | 5,32% | 16.802,00 |
| 24.11.2025 | 17,50 | 20,90 | 17,45 | 19,75 | 14,16% | 18.049,00 |
| 21.11.2025 | 18,55 | 19,25 | 16,85 | 17,30 | -7,98% | 14.872,00 |
| 20.11.2025 | 18,85 | 19,70 | 18,50 | 18,80 | -0,79% | 8.512,00 |
| 19.11.2025 | 18,60 | 19,30 | 18,20 | 18,95 | 2,43% | 7.426,00 |
| 18.11.2025 | 18,90 | 19,00 | 18,15 | 18,50 | -1,33% | 3.587,00 |
| 17.11.2025 | 18,25 | 19,75 | 18,20 | 18,75 | 3,59% | 20.501,00 |
| 14.11.2025 | 19,25 | 19,45 | 18,05 | 18,10 | -6,70% | 6.428,00 |
| 13.11.2025 | 18,00 | 20,00 | 17,95 | 19,40 | 7,48% | 20.499,00 |
| 12.11.2025 | 18,45 | 18,95 | 17,65 | 18,05 | -1,90% | 8.974,00 |
| 11.11.2025 | 19,05 | 19,45 | 18,35 | 18,40 | -3,41% | 4.401,00 |
| 10.11.2025 | 18,80 | 19,45 | 18,25 | 19,05 | 3,81% | 3.860,00 |
| 07.11.2025 | 18,50 | 19,40 | 18,05 | 18,35 | -2,39% | 5.740,00 |
| 06.11.2025 | 18,45 | 19,45 | 18,05 | 18,80 | 3,01% | 5.440,00 |
| 05.11.2025 | 19,00 | 19,60 | 18,05 | 18,25 | -4,20% | 9.749,00 |
| 04.11.2025 | 18,80 | 19,70 | 18,20 | 19,05 | 2,14% | 11.285,00 |
| 03.11.2025 | 19,00 | 19,65 | 18,30 | 18,65 | -3,62% | 5.791,00 |
| 31.10.2025 | 18,15 | 19,80 | 18,15 | 19,35 | 6,32% | 9.647,00 |
| 30.10.2025 | 19,50 | 19,80 | 18,20 | 18,20 | -7,14% | 18.340,00 |
| 29.10.2025 | 21,00 | 21,20 | 19,20 | 19,60 | -6,67% | 16.051,00 |
| 28.10.2025 | 20,80 | 21,90 | 20,30 | 21,00 | -2,33% | 12.960,00 |
| 27.10.2025 | 20,20 | 21,50 | 20,00 | 21,50 | 7,50% | 18.734,00 |
| 24.10.2025 | 19,35 | 20,40 | 19,25 | 20,00 | 2,30% | 14.453,00 |
| 23.10.2025 | 19,95 | 19,95 | 18,30 | 19,55 | -0,76% | 29.948,00 |
| 22.10.2025 | 20,80 | 22,80 | 19,35 | 19,70 | -7,08% | 32.724,00 |
| 21.10.2025 | 24,50 | 24,50 | 20,80 | 21,20 | -14,52% | 26.653,00 |
| 20.10.2025 | 22,50 | 25,80 | 22,50 | 24,80 | 8,30% | 49.013,00 |
| 17.10.2025 | 21,30 | 23,90 | 19,30 | 22,90 | 7,01% | 65.138,00 |
| 16.10.2025 | 25,40 | 26,90 | 20,40 | 21,40 | -15,42% | 96.049,00 |
| 15.10.2025 | 21,80 | 26,20 | 21,80 | 25,30 | 19,34% | 109.322,00 |
| 14.10.2025 | 19,25 | 22,70 | 18,65 | 21,20 | 6,80% | 56.460,00 |
| 13.10.2025 | 18,00 | 20,10 | 17,25 | 19,85 | 17,80% | 97.538,00 |
| 10.10.2025 | 17,70 | 17,70 | 15,90 | 16,85 | -1,75% | 24.883,00 |
| 09.10.2025 | 17,90 | 18,70 | 17,15 | 17,15 | -5,77% | 29.112,00 |
| 08.10.2025 | 16,15 | 18,95 | 15,65 | 18,20 | 12,69% | 91.177,00 |
| 07.10.2025 | 15,35 | 16,45 | 13,65 | 16,15 | 2,22% | 93.951,00 |
| 06.10.2025 | 9,36 | 17,95 | 9,36 | 15,80 | 69,16% | 157.956,00 |
| 03.10.2025 | 9,76 | 9,96 | 9,34 | 9,34 | -4,11% | 5.319,00 |
| 02.10.2025 | 9,62 | 9,90 | 9,34 | 9,74 | 2,53% | 8.389,00 |
| 01.10.2025 | 9,34 | 9,98 | 9,32 | 9,50 | 2,15% | 3.523,00 |
| 30.09.2025 | 9,58 | 9,60 | 8,92 | 9,30 | 0,87% | 23.388,00 |
| 29.09.2025 | 9,78 | 9,78 | 9,04 | 9,22 | -2,74% | 6.128,00 |