15,075€
-5,78%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,95 | 14,95 | 14,65 | 14,90 | 0,68% | 466,00 |
| 09.07.2026 | 15,05 | 15,05 | 14,40 | 14,80 | -0,34% | 2.337,00 |
| 08.07.2026 | 15,75 | 15,75 | 14,85 | 14,85 | -3,57% | 1.820,00 |
| 07.07.2026 | 15,40 | 15,65 | 15,40 | 15,40 | -0,32% | 506,00 |
| 06.07.2026 | 15,35 | 15,80 | 15,10 | 15,45 | -0,96% | 2.791,00 |
| 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 | -0,28% | 2.981,00 |
| 12.06.2026 | 18,10 | 18,40 | 17,10 | 17,55 | -1,13% | 6.435,00 |
| 11.06.2026 | 17,10 | 18,05 | 17,10 | 17,75 | 3,80% | 7.865,00 |
| 10.06.2026 | 16,75 | 17,25 | 16,75 | 17,10 | 2,09% | 1.491,00 |
| 09.06.2026 | 17,05 | 17,35 | 16,70 | 16,75 | -1,47% | 2.699,00 |
| 08.06.2026 | 16,70 | 17,50 | 16,70 | 17,00 | 0,89% | 3.936,00 |
| 05.06.2026 | 16,50 | 17,15 | 16,50 | 16,85 | -1,46% | 2.087,00 |
| 04.06.2026 | 17,05 | 17,25 | 16,65 | 17,10 | 0,59% | 6.005,00 |
| 03.06.2026 | 16,30 | 18,20 | 16,30 | 17,00 | 3,98% | 19.791,00 |
| 02.06.2026 | 16,45 | 16,45 | 15,95 | 16,35 | 2,83% | 1.154,00 |
| 01.06.2026 | 16,15 | 16,65 | 15,90 | 15,90 | -3,34% | 3.065,00 |
| 29.05.2026 | 16,45 | 16,45 | 16,05 | 16,45 | 1,86% | 2.538,00 |
| 28.05.2026 | 16,15 | 16,45 | 16,15 | 16,15 | 1,57% | 780,00 |
| 27.05.2026 | 16,20 | 16,60 | 15,85 | 15,90 | -3,34% | 4.230,00 |
| 26.05.2026 | 17,00 | 17,00 | 15,90 | 16,45 | -3,52% | 1.625,00 |
| 25.05.2026 | 16,75 | 17,05 | 16,20 | 17,05 | 7,23% | 3.450,00 |
| 22.05.2026 | 15,60 | 16,55 | 15,60 | 15,90 | 2,25% | 3.505,00 |
| 21.05.2026 | 15,55 | 15,65 | 15,55 | 15,55 | -0,64% | 443,00 |
| 20.05.2026 | 15,25 | 15,95 | 15,25 | 15,65 | -1,57% | 1.793,00 |
| 19.05.2026 | 16,15 | 16,25 | 15,60 | 15,90 | -1,55% | 880,00 |
| 18.05.2026 | 15,60 | 16,60 | 15,55 | 16,15 | 2,87% | 4.870,00 |
| 15.05.2026 | 15,80 | 15,95 | 15,60 | 15,70 | -0,63% | 3.636,00 |
| 14.05.2026 | 15,95 | 16,20 | 15,80 | 15,80 | -2,17% | 1.632,00 |
| 13.05.2026 | 16,45 | 16,45 | 15,95 | 16,15 | -0,92% | 2.181,00 |
| 12.05.2026 | 15,90 | 16,40 | 15,90 | 16,30 | 2,84% | 1.860,00 |
| 11.05.2026 | 16,90 | 16,95 | 15,85 | 15,85 | -5,09% | 6.523,00 |
| 08.05.2026 | 16,05 | 16,95 | 15,75 | 16,70 | 4,05% | 1.943,00 |
| 07.05.2026 | 15,75 | 16,15 | 15,55 | 16,05 | 1,90% | 1.073,00 |
| 06.05.2026 | 16,30 | 16,30 | 15,70 | 15,75 | -3,67% | 2.760,00 |
| 05.05.2026 | 16,40 | 16,40 | 15,80 | 16,35 | -0,61% | 3.492,00 |
| 04.05.2026 | 15,80 | 16,45 | 15,20 | 16,45 | 6,13% | 7.480,00 |
| 30.04.2026 | 15,50 | 15,70 | 15,00 | 15,50 | 0,65% | 3.683,00 |
| 29.04.2026 | 16,15 | 16,20 | 15,40 | 15,40 | -3,75% | 5.044,00 |
| 28.04.2026 | 15,95 | 16,20 | 15,55 | 16,00 | 0,00% | 3.705,00 |
| 27.04.2026 | 16,80 | 16,80 | 15,55 | 16,00 | -2,74% | 2.084,00 |
| 24.04.2026 | 17,50 | 17,50 | 16,45 | 16,45 | -2,66% | 1.935,00 |
| 23.04.2026 | 16,35 | 17,45 | 16,35 | 16,90 | 3,36% | 9.638,00 |
| 22.04.2026 | 15,65 | 16,60 | 15,45 | 16,35 | 5,14% | 5.026,00 |
| 21.04.2026 | 15,40 | 15,65 | 15,15 | 15,55 | 1,30% | 3.764,00 |