9,790€
5,27%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 9,68 | 9,90 | 9,02 | 9,48 | 0,85% | 5.576,00 |
| 25.09.2025 | 10,00 | 10,20 | 9,20 | 9,40 | -5,81% | 14.905,00 |
| 24.09.2025 | 10,35 | 10,35 | 9,98 | 9,98 | -3,11% | 978,00 |
| 23.09.2025 | 10,40 | 10,45 | 10,30 | 10,30 | 1,48% | 5.994,00 |
| 22.09.2025 | 9,92 | 10,35 | 9,92 | 10,15 | 2,32% | 1.392,00 |
| 19.09.2025 | 9,94 | 10,50 | 9,92 | 9,92 | -1,29% | 2.565,00 |
| 18.09.2025 | 10,45 | 10,45 | 10,05 | 10,05 | -0,50% | 2.447,00 |
| 17.09.2025 | 10,55 | 10,65 | 10,05 | 10,10 | -3,81% | 45,00 |
| 16.09.2025 | 10,10 | 10,75 | 10,10 | 10,50 | -0,47% | 982,00 |
| 15.09.2025 | 10,60 | 10,75 | 10,00 | 10,55 | 1,93% | 2.964,00 |
| 12.09.2025 | 10,80 | 10,80 | 10,30 | 10,35 | -5,48% | 3.175,00 |
| 11.09.2025 | 10,90 | 11,05 | 10,30 | 10,95 | 6,83% | 1.808,00 |
| 10.09.2025 | 10,80 | 11,05 | 10,25 | 10,25 | -4,21% | 7.097,00 |
| 09.09.2025 | 10,95 | 11,10 | 10,60 | 10,70 | -2,28% | 4.919,00 |
| 08.09.2025 | 10,95 | 10,95 | 10,50 | 10,95 | 3,79% | 2.434,00 |
| 05.09.2025 | 10,55 | 10,85 | 10,25 | 10,55 | -2,76% | 5.892,00 |
| 04.09.2025 | 9,62 | 10,85 | 9,62 | 10,85 | 11,63% | 5.943,00 |
| 03.09.2025 | 9,62 | 10,15 | 9,54 | 9,72 | -2,80% | 2.216,00 |
| 02.09.2025 | 10,10 | 10,45 | 9,46 | 10,00 | -0,50% | 22.580,00 |
| 01.09.2025 | 10,75 | 10,75 | 10,05 | 10,05 | -6,94% | 8.479,00 |
| 29.08.2025 | 10,60 | 11,35 | 10,50 | 10,80 | 1,41% | 19.495,00 |
| 28.08.2025 | 11,30 | 11,30 | 10,65 | 10,65 | -4,48% | 3.152,00 |
| 27.08.2025 | 11,30 | 11,40 | 10,80 | 11,15 | 0,00% | 21.763,00 |
| 26.08.2025 | 11,30 | 11,75 | 10,70 | 11,15 | -5,11% | 10.366,00 |
| 25.08.2025 | 10,85 | 12,35 | 10,75 | 11,75 | 4,91% | 29.512,00 |
| 22.08.2025 | 10,75 | 11,35 | 10,75 | 11,20 | -0,88% | 3.037,00 |
| 21.08.2025 | 11,10 | 11,30 | 10,75 | 11,30 | 0,89% | 3.460,00 |
| 20.08.2025 | 10,75 | 11,40 | 10,75 | 11,20 | 4,19% | 5.562,00 |
| 19.08.2025 | 11,05 | 11,35 | 10,65 | 10,75 | -5,70% | 9.689,00 |
| 18.08.2025 | 11,50 | 11,65 | 10,95 | 11,40 | 0,44% | 10.457,00 |
| 15.08.2025 | 10,85 | 11,40 | 10,80 | 11,35 | 7,58% | 18.135,00 |
| 14.08.2025 | 10,75 | 11,20 | 10,40 | 10,55 | -2,31% | 4.044,00 |
| 13.08.2025 | 10,55 | 10,80 | 10,30 | 10,80 | 5,37% | 3.381,00 |
| 12.08.2025 | 10,60 | 10,80 | 10,15 | 10,25 | -2,84% | 11.507,00 |
| 11.08.2025 | 10,50 | 10,90 | 10,35 | 10,55 | 1,44% | 19.026,00 |
| 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 |