13,750€
1,48%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,50 | 13,80 | 13,40 | 13,50 | -0,37% | 6.015,00 |
| 19.10.2026 | 13,80 | 13,80 | 13,30 | 13,55 | -1,09% | 1.842,00 |
| 16.10.2026 | 13,20 | 13,70 | 13,20 | 13,70 | 3,40% | 5.385,00 |
| 15.10.2026 | 13,45 | 13,50 | 13,25 | 13,25 | -0,75% | 1.571,00 |
| 14.10.2026 | 13,45 | 13,95 | 13,25 | 13,35 | -1,11% | 2.109,00 |
| 13.10.2026 | 13,40 | 13,75 | 13,40 | 13,50 | 2,27% | 1.446,00 |
| 12.10.2026 | 13,80 | 13,80 | 13,20 | 13,20 | -4,35% | 1.090,00 |
| 09.10.2026 | 13,85 | 13,85 | 13,30 | 13,80 | -0,36% | 2.268,00 |
| 08.10.2026 | 13,60 | 14,15 | 13,60 | 13,85 | -0,36% | 492,00 |
| 07.10.2026 | 14,15 | 14,15 | 13,75 | 13,90 | -2,46% | 257,00 |
| 06.10.2026 | 13,90 | 14,25 | 13,90 | 14,25 | -1,04% | 181,00 |
| 05.10.2026 | 14,35 | 14,40 | 13,70 | 14,40 | 5,11% | 799,00 |
| 02.10.2026 | 13,95 | 14,40 | 13,70 | 13,70 | 0,37% | 463,00 |
| 01.10.2026 | 14,10 | 14,40 | 13,65 | 13,65 | 0,00% | 1.438,00 |
| 30.09.2026 | 14,00 | 14,15 | 13,65 | 13,65 | 0,74% | 7.760,00 |
| 29.09.2026 | 13,90 | 14,30 | 13,55 | 13,55 | -0,73% | 3.198,00 |
| 28.09.2026 | 14,55 | 14,55 | 13,65 | 13,65 | -6,19% | 637,00 |
| 25.09.2026 | 14,45 | 14,75 | 14,10 | 14,55 | -1,69% | 1.355,00 |
| 24.09.2026 | 14,15 | 14,80 | 14,05 | 14,80 | 5,34% | 1.563,00 |
| 23.09.2026 | 14,70 | 14,70 | 13,70 | 14,05 | -4,75% | 646,00 |
| 22.09.2026 | 14,95 | 14,95 | 13,80 | 14,75 | -1,34% | 1.799,00 |
| 21.09.2026 | 15,00 | 15,00 | 13,55 | 14,95 | 3,82% | 16.492,00 |
| 18.09.2026 | 14,60 | 14,90 | 14,40 | 14,40 | -2,37% | 768,00 |
| 17.09.2026 | 14,65 | 14,75 | 14,40 | 14,75 | -1,01% | 3.397,00 |
| 16.09.2026 | 15,05 | 15,05 | 14,50 | 14,90 | -1,65% | 314,00 |
| 15.09.2026 | 14,80 | 15,15 | 14,60 | 15,15 | 2,71% | 1.316,00 |
| 14.09.2026 | 15,45 | 15,45 | 14,75 | 14,75 | -2,96% | 1.086,00 |
| 11.09.2026 | 15,00 | 15,20 | 14,90 | 15,20 | 1,33% | 1.032,00 |
| 10.09.2026 | 14,85 | 15,00 | 14,80 | 15,00 | -0,99% | 973,00 |
| 09.09.2026 | 15,50 | 15,50 | 14,90 | 15,15 | -5,31% | 2.118,00 |
| 08.09.2026 | 16,00 | 16,05 | 15,50 | 16,00 | 1,59% | 2.850,00 |
| 07.09.2026 | 15,00 | 16,75 | 15,00 | 15,75 | 5,00% | 7.843,00 |
| 04.09.2026 | 15,25 | 15,30 | 15,00 | 15,00 | 2,39% | 654,00 |
| 03.09.2026 | 14,90 | 15,25 | 14,65 | 14,65 | -4,25% | 1.065,00 |
| 02.09.2026 | 14,70 | 15,75 | 14,70 | 15,30 | 2,34% | 2.213,00 |
| 01.09.2026 | 15,20 | 15,30 | 14,90 | 14,95 | -0,66% | 811,00 |
| 31.08.2026 | 15,10 | 15,25 | 15,05 | 15,05 | 0,67% | 3.538,00 |
| 28.08.2026 | 15,15 | 15,15 | 14,75 | 14,95 | 1,70% | 2.776,00 |
| 27.08.2026 | 14,80 | 15,20 | 14,65 | 14,70 | -3,61% | 4.037,00 |
| 26.08.2026 | 14,75 | 15,25 | 14,75 | 15,25 | 5,17% | 4.257,00 |
| 25.08.2026 | 15,20 | 15,25 | 14,50 | 14,50 | -4,92% | 5.895,00 |
| 24.08.2026 | 14,85 | 15,30 | 14,55 | 15,25 | 4,10% | 5.140,00 |
| 21.08.2026 | 14,70 | 15,05 | 14,65 | 14,65 | 0,34% | 678,00 |
| 20.08.2026 | 14,65 | 15,10 | 14,50 | 14,60 | 0,69% | 641,00 |
| 19.08.2026 | 14,80 | 14,90 | 14,50 | 14,50 | -2,36% | 1.674,00 |
| 18.08.2026 | 14,90 | 14,95 | 14,85 | 14,85 | 0,00% | 1.650,00 |
| 17.08.2026 | 15,15 | 15,15 | 14,85 | 14,85 | -1,98% | 721,00 |
| 14.08.2026 | 15,00 | 15,20 | 14,90 | 15,15 | 1,34% | 565,00 |
| 13.08.2026 | 14,95 | 15,00 | 14,80 | 14,95 | 0,00% | 918,00 |
| 12.08.2026 | 14,95 | 14,95 | 14,65 | 14,95 | -0,33% | 2.207,00 |
| 11.08.2026 | 15,25 | 15,25 | 15,00 | 15,00 | 0,33% | 309,00 |
| 10.08.2026 | 15,40 | 15,40 | 14,85 | 14,95 | -0,33% | 303,00 |
| 07.08.2026 | 15,00 | 15,40 | 15,00 | 15,00 | 0,00% | 578,00 |
| 06.08.2026 | 15,35 | 15,35 | 15,00 | 15,00 | 0,67% | 161,00 |
| 05.08.2026 | 15,75 | 15,75 | 14,70 | 14,90 | -5,10% | 1.092,00 |
| 04.08.2026 | 15,05 | 15,75 | 14,70 | 15,70 | 8,28% | 3.778,00 |
| 03.08.2026 | 14,65 | 15,25 | 14,30 | 14,50 | -1,02% | 2.040,00 |
| 31.07.2026 | 15,10 | 15,10 | 14,65 | 14,65 | -1,35% | 2.020,00 |
| 30.07.2026 | 14,65 | 15,20 | 14,40 | 14,85 | -1,66% | 2.426,00 |
| 29.07.2026 | 14,60 | 15,10 | 14,40 | 15,10 | 2,37% | 2.273,00 |
| 28.07.2026 | 15,30 | 15,30 | 14,75 | 14,75 | -3,91% | 1.073,00 |
| 27.07.2026 | 14,75 | 15,35 | 14,70 | 15,35 | 5,14% | 695,00 |
| 24.07.2026 | 15,35 | 15,35 | 14,60 | 14,60 | -2,01% | 1.249,00 |
| 23.07.2026 | 15,10 | 15,45 | 14,70 | 14,90 | -0,67% | 2.011,00 |
| 22.07.2026 | 14,45 | 15,10 | 14,45 | 15,00 | 4,90% | 1.544,00 |
| 21.07.2026 | 14,65 | 14,65 | 14,30 | 14,30 | -2,72% | 109,00 |
| 20.07.2026 | 14,45 | 14,95 | 13,95 | 14,70 | 1,73% | 1.322,00 |
| 17.07.2026 | 14,25 | 14,75 | 14,25 | 14,45 | 1,05% | 705,00 |
| 16.07.2026 | 15,05 | 15,05 | 14,30 | 14,30 | 0,35% | 5,00 |
| 15.07.2026 | 14,10 | 15,05 | 14,10 | 14,25 | -1,04% | 953,00 |
| 14.07.2026 | 14,80 | 14,80 | 14,20 | 14,40 | 2,13% | 937,00 |
| 13.07.2026 | 14,95 | 14,95 | 14,10 | 14,10 | -5,37% | 2.907,00 |
| 10.07.2026 | 14,90 | 14,90 | 14,55 | 14,90 | 1,71% | 2.243,00 |
| 09.07.2026 | 15,00 | 15,00 | 14,30 | 14,65 | -2,66% | 2.217,00 |
| 08.07.2026 | 15,35 | 15,50 | 14,80 | 15,05 | -3,22% | 1.067,00 |
| 07.07.2026 | 15,50 | 15,65 | 15,40 | 15,55 | 1,63% | 471,00 |
| 06.07.2026 | 15,80 | 15,80 | 15,30 | 15,30 | -1,92% | 245,00 |
| 03.07.2026 | 15,25 | 15,80 | 15,25 | 15,60 | 2,63% | 331,00 |
| 02.07.2026 | 15,25 | 16,00 | 15,20 | 15,20 | 0,33% | 896,00 |
| 01.07.2026 | 16,35 | 16,35 | 15,15 | 15,15 | -4,72% | 210,00 |
| 30.06.2026 | 15,85 | 16,00 | 15,50 | 15,90 | 4,61% | 1.989,00 |
| 29.06.2026 | 15,35 | 15,85 | 15,00 | 15,20 | -0,98% | 3.436,00 |
| 26.06.2026 | 15,55 | 15,90 | 14,85 | 15,35 | -1,29% | 5.086,00 |
| 25.06.2026 | 16,10 | 16,10 | 15,55 | 15,55 | 0,00% | 416,00 |
| 24.06.2026 | 16,05 | 16,05 | 15,55 | 15,55 | -0,32% | 875,00 |
| 23.06.2026 | 15,65 | 16,05 | 15,55 | 15,60 | -0,64% | 2.272,00 |
| 22.06.2026 | 16,35 | 16,70 | 15,70 | 15,70 | -3,68% | 11.595,00 |
| 19.06.2026 | 16,45 | 16,90 | 16,30 | 16,30 | -0,91% | 2.366,00 |
| 18.06.2026 | 17,15 | 17,50 | 16,35 | 16,45 | -5,73% | 1.756,00 |
| 17.06.2026 | 17,90 | 17,90 | 17,10 | 17,45 | -2,51% | 3.755,00 |
| 16.06.2026 | 17,90 | 17,95 | 17,55 | 17,90 | 2,29% | 1.117,00 |
| 15.06.2026 | 17,30 | 18,40 | 17,30 | 17,50 | 0,86% | 2.981,00 |
| 12.06.2026 | 17,90 | 18,30 | 17,20 | 17,35 | -3,88% | 5.383,00 |
| 11.06.2026 | 17,20 | 18,05 | 17,00 | 18,05 | 5,25% | 3.082,00 |
| 10.06.2026 | 17,10 | 17,20 | 16,70 | 17,15 | 1,18% | 1.792,00 |
| 09.06.2026 | 17,05 | 17,10 | 16,95 | 16,95 | -1,45% | 386,00 |
| 08.06.2026 | 17,75 | 17,75 | 17,10 | 17,20 | 2,69% | 1.744,00 |
| 05.06.2026 | 17,00 | 17,00 | 16,75 | 16,75 | -1,47% | 723,00 |
| 04.06.2026 | 16,85 | 17,15 | 16,75 | 17,00 | -1,73% | 1.268,00 |
| 03.06.2026 | 17,65 | 18,75 | 16,90 | 17,30 | 6,79% | 9.356,00 |