17,675€
1,00%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 16,10 | 16,40 | 14,35 | 15,35 | -8,90% | 10.998,00 |
| 17.04.2026 | 16,00 | 17,50 | 15,75 | 16,85 | 4,33% | 4.859,00 |
| 16.04.2026 | 14,95 | 16,15 | 14,85 | 16,15 | 5,90% | 15.315,00 |
| 15.04.2026 | 13,60 | 15,50 | 13,50 | 15,25 | 12,13% | 25.643,00 |
| 14.04.2026 | 13,40 | 14,05 | 13,40 | 13,60 | 0,74% | 14.562,00 |
| 13.04.2026 | 13,25 | 13,50 | 13,00 | 13,50 | -1,10% | 15.248,00 |
| 10.04.2026 | 13,65 | 13,85 | 13,15 | 13,65 | -1,44% | 3.851,00 |
| 09.04.2026 | 13,55 | 13,95 | 12,90 | 13,85 | 0,73% | 11.243,00 |
| 08.04.2026 | 14,15 | 14,60 | 13,55 | 13,75 | 0,73% | 10.932,00 |
| 07.04.2026 | 14,25 | 14,35 | 12,95 | 13,65 | -2,50% | 6.959,00 |
| 02.04.2026 | 15,40 | 15,95 | 13,50 | 14,00 | -6,67% | 14.079,00 |
| 01.04.2026 | 14,70 | 15,30 | 14,25 | 15,00 | 4,17% | 6.513,00 |
| 31.03.2026 | 15,00 | 15,40 | 14,05 | 14,40 | -2,70% | 12.565,00 |
| 30.03.2026 | 15,75 | 15,75 | 14,55 | 14,80 | -4,82% | 6.825,00 |
| 27.03.2026 | 15,30 | 16,05 | 15,00 | 15,55 | 0,97% | 6.061,00 |
| 26.03.2026 | 15,10 | 15,60 | 15,05 | 15,40 | 2,67% | 1.420,00 |
| 25.03.2026 | 15,50 | 16,70 | 14,65 | 15,00 | 0,00% | 6.049,00 |
| 24.03.2026 | 15,90 | 15,90 | 14,95 | 15,00 | -6,83% | 13.500,00 |
| 23.03.2026 | 17,15 | 17,15 | 15,25 | 16,10 | -6,12% | 16.480,00 |
| 20.03.2026 | 17,80 | 18,20 | 17,15 | 17,15 | -2,83% | 4.720,00 |
| 19.03.2026 | 18,05 | 18,35 | 17,60 | 17,65 | -2,22% | 4.796,00 |
| 18.03.2026 | 18,15 | 18,30 | 17,80 | 18,05 | -2,70% | 10.013,00 |
| 17.03.2026 | 18,60 | 18,80 | 18,10 | 18,55 | -0,54% | 1.694,00 |
| 16.03.2026 | 18,45 | 19,10 | 18,10 | 18,65 | 0,54% | 8.724,00 |
| 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 |