20,850€
4,25%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -3,94% | 3.175,00 |
| 11.09.2025 | 10,60 | 11,05 | 10,30 | 10,78 | 3,11% | 46,00 |
| 10.09.2025 | 10,75 | 11,05 | 10,38 | 10,45 | -1,88% | 1.102,00 |
| 09.09.2025 | 10,83 | 11,20 | 10,60 | 10,65 | 0,95% | 3.826,00 |
| 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 | 4,75% | 12.157,00 |
| 25.07.2025 | 9,48 | 9,48 | 9,16 | 9,26 | -2,11% | 7.576,00 |
| 24.07.2025 | 8,30 | 9,48 | 8,22 | 9,46 | 15,93% | 30.255,00 |
| 23.07.2025 | 8,02 | 8,48 | 8,02 | 8,16 | 1,75% | 7.748,00 |
| 22.07.2025 | 8,48 | 8,58 | 7,96 | 8,02 | -5,42% | 27.313,00 |
| 21.07.2025 | 8,50 | 8,92 | 8,20 | 8,48 | 1,92% | 53.848,00 |
| 18.07.2025 | 6,84 | 8,80 | 6,72 | 8,32 | 23,08% | 29.837,00 |
| 17.07.2025 | 6,76 | 6,98 | 6,76 | 6,76 | 0,00% | 3.441,00 |
| 16.07.2025 | 6,92 | 6,98 | 6,76 | 6,76 | -2,31% | 2.468,00 |
| 15.07.2025 | 6,82 | 7,32 | 6,72 | 6,92 | 0,58% | 4.008,00 |
| 14.07.2025 | 7,26 | 7,26 | 6,88 | 6,88 | -1,15% | 1.514,00 |
| 11.07.2025 | 7,22 | 7,22 | 6,72 | 6,96 | 3,57% | 2.219,00 |
| 10.07.2025 | 6,42 | 7,02 | 6,42 | 6,72 | -3,45% | 3.424,00 |
| 09.07.2025 | 6,62 | 6,96 | 6,36 | 6,96 | 9,09% | 3.375,00 |
| 08.07.2025 | 6,30 | 6,74 | 6,30 | 6,38 | -2,15% | 915,00 |
| 07.07.2025 | 6,94 | 6,94 | 6,50 | 6,52 | -1,21% | 1.735,00 |
| 04.07.2025 | 6,94 | 6,96 | 6,42 | 6,60 | -0,30% | 4.695,00 |
| 03.07.2025 | 6,62 | 6,62 | 6,62 | 6,62 | 3,44% | 476,00 |
| 02.07.2025 | 6,40 | 6,92 | 6,40 | 6,40 | -3,32% | 780,00 |
| 01.07.2025 | 6,94 | 6,94 | 6,62 | 6,62 | -0,90% | 3.206,00 |
| 30.06.2025 | 6,46 | 6,68 | 6,42 | 6,68 | 6,71% | 3.807,00 |
| 27.06.2025 | 6,52 | 6,52 | 6,26 | 6,26 | 0,32% | 540,00 |
| 26.06.2025 | 6,34 | 6,42 | 6,24 | 6,24 | -4,00% | 1.505,00 |
| 25.06.2025 | 6,48 | 6,50 | 6,42 | 6,50 | 2,85% | 935,00 |
| 24.06.2025 | 6,30 | 6,74 | 6,28 | 6,32 | 0,96% | 4.967,00 |
| 23.06.2025 | 6,26 | 6,48 | 6,26 | 6,26 | 0,00% | 7.111,00 |
| 20.06.2025 | 6,48 | 6,48 | 6,26 | 6,26 | 0,00% | 1.105,00 |
| 19.06.2025 | 6,50 | 6,50 | 6,26 | 6,26 | -0,63% | 1.115,00 |
| 18.06.2025 | 6,40 | 6,40 | 6,30 | 6,30 | -2,78% | 804,00 |
| 17.06.2025 | 6,48 | 6,48 | 6,38 | 6,48 | 3,51% | 1.960,00 |
| 16.06.2025 | 6,26 | 6,62 | 6,26 | 6,26 | -1,88% | 3.932,00 |
| 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 |