18,900€
1,89%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 18,60 | 19,08 | 18,08 | 18,38 | -0,94% | 4.949,00 |
| 13.03.2026 | 19,05 | 19,05 | 18,55 | 18,55 | -0,80% | 5.546,00 |
| 12.03.2026 | 18,95 | 19,45 | 18,55 | 18,70 | -1,58% | 8.640,00 |
| 11.03.2026 | 18,90 | 19,45 | 18,55 | 19,00 | 0,53% | 4.939,00 |
| 10.03.2026 | 17,15 | 19,10 | 17,15 | 18,90 | 10,20% | 12.251,00 |
| 09.03.2026 | 18,00 | 18,00 | 17,10 | 17,15 | -3,92% | 4.370,00 |
| 06.03.2026 | 17,85 | 17,95 | 17,45 | 17,85 | 0,28% | 1.302,00 |
| 05.03.2026 | 18,05 | 18,05 | 17,50 | 17,80 | -1,93% | 2.336,00 |
| 04.03.2026 | 17,15 | 18,15 | 17,15 | 18,15 | 4,61% | 4.166,00 |
| 03.03.2026 | 18,05 | 18,40 | 17,15 | 17,35 | -3,88% | 7.990,00 |
| 02.03.2026 | 18,60 | 18,70 | 17,60 | 18,05 | 0,84% | 13.864,00 |
| 27.02.2026 | 17,70 | 18,00 | 17,50 | 17,90 | 1,13% | 1.556,00 |
| 26.02.2026 | 17,50 | 18,35 | 17,50 | 17,70 | -0,84% | 5.203,00 |
| 25.02.2026 | 18,70 | 18,70 | 17,55 | 17,85 | -2,19% | 9.577,00 |
| 24.02.2026 | 17,10 | 19,45 | 17,10 | 18,25 | 3,69% | 10.767,00 |
| 23.02.2026 | 17,55 | 18,40 | 17,05 | 17,60 | 0,28% | 11.143,00 |
| 20.02.2026 | 18,00 | 18,25 | 17,20 | 17,55 | 0,29% | 12.389,00 |
| 19.02.2026 | 17,90 | 18,55 | 16,70 | 17,50 | -4,11% | 16.049,00 |
| 18.02.2026 | 18,80 | 19,50 | 17,05 | 18,25 | -0,54% | 26.986,00 |
| 17.02.2026 | 16,00 | 22,50 | 15,30 | 18,35 | 21,12% | 72.003,00 |
| 16.02.2026 | 15,25 | 15,90 | 14,60 | 15,15 | -1,62% | 9.905,00 |
| 13.02.2026 | 15,85 | 16,50 | 15,20 | 15,40 | -3,75% | 16.797,00 |
| 12.02.2026 | 17,40 | 17,60 | 15,50 | 16,00 | -6,71% | 19.355,00 |
| 11.02.2026 | 17,75 | 17,95 | 17,15 | 17,15 | -4,46% | 11.682,00 |
| 10.02.2026 | 18,55 | 18,55 | 17,15 | 17,95 | -1,64% | 13.037,00 |
| 09.02.2026 | 18,95 | 18,95 | 18,25 | 18,25 | -3,95% | 2.816,00 |
| 06.02.2026 | 18,90 | 19,30 | 18,65 | 19,00 | 0,53% | 2.751,00 |
| 05.02.2026 | 19,45 | 19,45 | 18,65 | 18,90 | -4,06% | 1.769,00 |
| 04.02.2026 | 18,55 | 19,70 | 18,50 | 19,70 | 4,23% | 4.452,00 |
| 03.02.2026 | 18,30 | 19,15 | 18,30 | 18,90 | 1,89% | 1.963,00 |
| 02.02.2026 | 19,00 | 19,40 | 18,55 | 18,55 | -2,88% | 4.821,00 |
| 30.01.2026 | 19,25 | 19,55 | 18,75 | 19,10 | -1,04% | 2.692,00 |
| 29.01.2026 | 20,10 | 20,10 | 18,75 | 19,30 | -3,50% | 11.459,00 |
| 28.01.2026 | 19,75 | 20,10 | 19,40 | 20,00 | 1,27% | 4.516,00 |
| 27.01.2026 | 19,80 | 20,80 | 19,75 | 19,75 | 0,00% | 19.926,00 |
| 26.01.2026 | 20,00 | 20,10 | 19,45 | 19,75 | 0,25% | 2.843,00 |
| 23.01.2026 | 20,30 | 20,40 | 19,50 | 19,70 | -2,48% | 9.520,00 |
| 22.01.2026 | 21,00 | 21,00 | 19,55 | 20,20 | -2,42% | 8.215,00 |
| 21.01.2026 | 20,60 | 20,70 | 19,90 | 20,70 | 0,98% | 10.203,00 |
| 20.01.2026 | 22,30 | 22,60 | 20,40 | 20,50 | -8,07% | 10.020,00 |
| 19.01.2026 | 22,10 | 23,00 | 22,10 | 22,30 | -2,62% | 2.561,00 |
| 16.01.2026 | 22,30 | 22,90 | 21,90 | 22,90 | 4,09% | 6.299,00 |
| 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 |