9,975€
-0,25%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,87 | 10,15 | 9,60 | 9,93 | -0,75% | 2.587,00 |
| 04.11.2024 | 9,80 | 10,00 | 9,68 | 10,00 | -0,99% | 2.424,00 |
| 01.11.2024 | 9,64 | 10,20 | 9,52 | 10,10 | 3,27% | 2.943,00 |
| 31.10.2024 | 9,52 | 10,20 | 9,52 | 9,78 | -2,69% | 6.435,00 |
| 30.10.2024 | 9,60 | 10,05 | 9,54 | 10,05 | -0,99% | 3.440,00 |
| 29.10.2024 | 10,45 | 10,45 | 9,62 | 10,15 | -2,40% | 13.093,00 |
| 28.10.2024 | 10,75 | 10,95 | 10,40 | 10,40 | -6,31% | 7.944,00 |
| 25.10.2024 | 10,80 | 11,25 | 10,80 | 11,10 | 2,78% | 4.480,00 |
| 24.10.2024 | 11,45 | 11,60 | 10,75 | 10,80 | -5,68% | 3.946,00 |
| 23.10.2024 | 11,40 | 11,50 | 10,90 | 11,45 | 3,62% | 1.428,00 |
| 22.10.2024 | 11,20 | 11,65 | 11,00 | 11,05 | -0,90% | 5.127,00 |
| 21.10.2024 | 11,15 | 11,95 | 11,10 | 11,15 | -2,62% | 8.563,00 |
| 18.10.2024 | 11,50 | 11,70 | 11,10 | 11,45 | 4,09% | 5.788,00 |
| 17.10.2024 | 11,15 | 11,40 | 11,00 | 11,00 | -2,22% | 4.678,00 |
| 16.10.2024 | 10,95 | 11,30 | 10,85 | 11,25 | -0,44% | 2.671,00 |
| 15.10.2024 | 11,20 | 11,35 | 10,80 | 11,30 | 3,20% | 5.194,00 |
| 14.10.2024 | 10,50 | 11,35 | 10,50 | 10,95 | 4,29% | 1.829,00 |
| 11.10.2024 | 11,00 | 11,05 | 10,50 | 10,50 | -2,78% | 4.959,00 |
| 10.10.2024 | 10,70 | 11,05 | 10,55 | 10,80 | -2,70% | 914,00 |
| 09.10.2024 | 11,40 | 11,45 | 10,30 | 11,10 | 0,45% | 9.432,00 |
| 08.10.2024 | 9,48 | 11,45 | 9,48 | 11,05 | 17,80% | 55.215,00 |
| 07.10.2024 | 9,44 | 9,44 | 8,60 | 9,38 | -0,21% | 7.488,00 |
| 04.10.2024 | 9,10 | 9,40 | 9,10 | 9,40 | -0,84% | 1.835,00 |
| 03.10.2024 | 9,28 | 9,48 | 9,16 | 9,48 | 4,41% | 1.784,00 |
| 02.10.2024 | 9,22 | 9,50 | 9,08 | 9,08 | -1,52% | 4.737,00 |
| 01.10.2024 | 9,42 | 9,94 | 9,16 | 9,22 | -2,33% | 7.142,00 |
| 30.09.2024 | 9,26 | 9,70 | 9,24 | 9,44 | 1,51% | 2.306,00 |
| 27.09.2024 | 9,70 | 9,70 | 9,22 | 9,30 | 2,42% | 1.820,00 |
| 26.09.2024 | 9,26 | 9,70 | 9,08 | 9,08 | -6,39% | 3.790,00 |
| 25.09.2024 | 9,44 | 9,70 | 9,36 | 9,70 | -1,62% | 1.390,00 |
| 24.09.2024 | 9,10 | 9,86 | 9,10 | 9,86 | 12,30% | 3.640,00 |
| 23.09.2024 | 9,08 | 9,30 | 8,78 | 8,78 | -6,79% | 5.497,00 |
| 20.09.2024 | 9,60 | 9,60 | 8,84 | 9,42 | 0,00% | 4.073,00 |
| 19.09.2024 | 9,20 | 9,58 | 9,12 | 9,42 | -1,67% | 3.384,00 |
| 18.09.2024 | 9,18 | 9,58 | 9,18 | 9,58 | -0,83% | 1.014,00 |
| 17.09.2024 | 9,10 | 9,72 | 9,10 | 9,66 | -0,62% | 3.082,00 |
| 16.09.2024 | 9,68 | 9,72 | 9,46 | 9,72 | -0,21% | 1.569,00 |
| 13.09.2024 | 9,34 | 9,74 | 9,34 | 9,74 | 7,51% | 465,00 |
| 12.09.2024 | 9,64 | 9,64 | 9,06 | 9,06 | -9,22% | 1.563,00 |
| 11.09.2024 | 9,48 | 9,98 | 9,02 | 9,98 | 8,95% | 1.659,00 |
| 10.09.2024 | 9,74 | 9,88 | 9,00 | 9,16 | -0,87% | 4.782,00 |
| 09.09.2024 | 9,78 | 9,78 | 9,24 | 9,24 | -4,35% | 2.160,00 |
| 06.09.2024 | 9,96 | 9,96 | 9,66 | 9,66 | -2,23% | 2.557,00 |
| 05.09.2024 | 9,96 | 9,98 | 9,82 | 9,88 | 6,01% | 3.731,00 |
| 04.09.2024 | 9,22 | 9,96 | 9,22 | 9,32 | -3,12% | 1.612,00 |
| 03.09.2024 | 9,50 | 9,62 | 9,06 | 9,62 | -0,62% | 4.981,00 |
| 02.09.2024 | 9,60 | 9,76 | 9,36 | 9,68 | -0,82% | 853,00 |
| 30.08.2024 | 9,50 | 9,76 | 9,50 | 9,76 | -2,01% | 1.232,00 |
| 29.08.2024 | 9,22 | 9,96 | 9,22 | 9,96 | 8,03% | 621,00 |
| 28.08.2024 | 9,42 | 9,96 | 9,22 | 9,22 | -2,12% | 4.502,00 |
| 27.08.2024 | 7,94 | 9,98 | 7,94 | 9,42 | 9,79% | 21.268,00 |
| 26.08.2024 | 8,10 | 8,58 | 8,00 | 8,58 | 2,88% | 2.919,00 |
| 23.08.2024 | 8,18 | 8,78 | 8,12 | 8,34 | 2,96% | 3.564,00 |
| 22.08.2024 | 8,82 | 8,82 | 8,02 | 8,10 | -2,64% | 4.093,00 |
| 21.08.2024 | 8,92 | 8,92 | 8,32 | 8,32 | -2,80% | 545,00 |
| 20.08.2024 | 8,10 | 8,82 | 8,10 | 8,56 | 4,65% | 5.461,00 |
| 19.08.2024 | 8,12 | 8,58 | 8,12 | 8,18 | -3,54% | 1.725,00 |
| 16.08.2024 | 7,92 | 8,58 | 7,92 | 8,48 | 7,89% | 4.223,00 |
| 15.08.2024 | 7,96 | 8,50 | 7,86 | 7,86 | -0,76% | 5.419,00 |
| 14.08.2024 | 7,08 | 8,62 | 7,06 | 7,92 | 6,45% | 6.226,00 |
| 13.08.2024 | 8,08 | 8,28 | 6,80 | 7,44 | -8,60% | 12.899,00 |
| 12.08.2024 | 9,02 | 9,24 | 8,10 | 8,14 | -9,76% | 13.232,00 |
| 09.08.2024 | 9,08 | 9,54 | 9,02 | 9,02 | -1,10% | 4.378,00 |
| 08.08.2024 | 9,14 | 9,48 | 9,12 | 9,12 | -5,00% | 3.697,00 |
| 07.08.2024 | 9,06 | 9,60 | 9,06 | 9,60 | 3,23% | 3.490,00 |
| 06.08.2024 | 9,38 | 9,54 | 9,04 | 9,30 | 0,43% | 12.041,00 |
| 05.08.2024 | 9,94 | 9,94 | 8,88 | 9,26 | -7,86% | 12.386,00 |
| 02.08.2024 | 10,60 | 10,60 | 10,05 | 10,05 | -1,95% | 5.251,00 |
| 01.08.2024 | 10,50 | 10,85 | 10,00 | 10,25 | -1,44% | 8.231,00 |
| 31.07.2024 | 10,45 | 10,70 | 10,40 | 10,40 | 0,00% | 3.667,00 |
| 30.07.2024 | 10,40 | 10,90 | 10,40 | 10,40 | -3,70% | 2.641,00 |
| 29.07.2024 | 10,55 | 10,85 | 10,50 | 10,80 | -2,26% | 3.366,00 |
| 26.07.2024 | 11,10 | 11,10 | 10,55 | 11,05 | 0,45% | 8.526,00 |
| 25.07.2024 | 11,15 | 11,15 | 10,55 | 11,00 | -0,90% | 3.615,00 |
| 24.07.2024 | 10,85 | 11,35 | 10,55 | 11,10 | 5,71% | 3.273,00 |
| 23.07.2024 | 10,30 | 10,70 | 10,30 | 10,50 | 0,48% | 2.549,00 |
| 22.07.2024 | 10,25 | 10,45 | 10,20 | 10,45 | 2,45% | 3.141,00 |
| 19.07.2024 | 10,20 | 10,35 | 10,15 | 10,20 | -4,67% | 1.215,00 |
| 18.07.2024 | 10,25 | 10,80 | 10,25 | 10,70 | -2,28% | 3.094,00 |
| 17.07.2024 | 10,20 | 10,95 | 10,20 | 10,95 | 7,35% | 1.404,00 |
| 16.07.2024 | 10,25 | 10,80 | 10,20 | 10,20 | -0,97% | 5.375,00 |
| 15.07.2024 | 10,55 | 10,70 | 10,20 | 10,30 | -6,79% | 1.090,00 |
| 12.07.2024 | 10,35 | 11,05 | 10,25 | 11,05 | 8,33% | 7.035,00 |
| 11.07.2024 | 10,15 | 10,50 | 10,15 | 10,20 | 0,00% | 1.991,00 |
| 10.07.2024 | 10,10 | 10,35 | 10,10 | 10,20 | -1,92% | 3.469,00 |
| 09.07.2024 | 10,10 | 10,50 | 10,10 | 10,40 | -4,59% | 4.355,00 |
| 08.07.2024 | 10,30 | 10,90 | 10,05 | 10,90 | 4,31% | 6.128,00 |
| 05.07.2024 | 10,05 | 10,45 | 10,05 | 10,45 | 3,98% | 3.371,00 |
| 04.07.2024 | 10,75 | 10,75 | 10,05 | 10,05 | -0,50% | 2.409,00 |
| 03.07.2024 | 10,25 | 10,45 | 10,10 | 10,10 | -1,46% | 2.268,00 |
| 02.07.2024 | 10,05 | 10,45 | 10,05 | 10,25 | -1,91% | 655,00 |
| 01.07.2024 | 10,45 | 10,60 | 10,05 | 10,45 | 0,48% | 1.741,00 |
| 28.06.2024 | 10,45 | 10,45 | 10,05 | 10,40 | 1,96% | 1.415,00 |
| 27.06.2024 | 10,50 | 10,75 | 10,15 | 10,20 | -2,86% | 10.429,00 |
| 26.06.2024 | 10,70 | 10,70 | 10,15 | 10,50 | 0,48% | 1.640,00 |
| 25.06.2024 | 10,25 | 10,60 | 10,25 | 10,45 | 2,96% | 551,00 |
| 24.06.2024 | 10,15 | 10,80 | 10,15 | 10,15 | 1,50% | 2.057,00 |
| 21.06.2024 | 10,45 | 10,55 | 10,00 | 10,00 | -4,31% | 1.722,00 |
| 20.06.2024 | 10,90 | 10,90 | 10,45 | 10,45 | -2,79% | 1.545,00 |
| 19.06.2024 | 11,20 | 11,20 | 10,75 | 10,75 | 0,00% | 537,00 |