21,550€
6,68%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,20 | 21,50 | 20,10 | 21,50 | 6,44% | 3.697,00 |
| 08.01.2026 | 19,90 | 20,60 | 19,55 | 20,20 | 1,00% | 5.351,00 |
| 07.01.2026 | 20,70 | 20,70 | 19,75 | 20,00 | -4,31% | 4.454,00 |
| 06.01.2026 | 20,70 | 21,50 | 20,20 | 20,90 | 0,48% | 6.607,00 |
| 05.01.2026 | 20,30 | 20,80 | 19,70 | 20,80 | 2,97% | 12.223,00 |
| 02.01.2026 | 19,95 | 20,60 | 19,10 | 20,20 | 1,00% | 6.985,00 |
| 30.12.2025 | 19,80 | 20,90 | 19,50 | 20,00 | 1,01% | 4.723,00 |
| 29.12.2025 | 19,40 | 20,50 | 18,85 | 19,80 | 2,86% | 11.694,00 |
| 23.12.2025 | 19,45 | 19,90 | 19,10 | 19,25 | -2,28% | 3.551,00 |
| 22.12.2025 | 20,40 | 20,80 | 19,35 | 19,70 | -3,90% | 9.549,00 |
| 19.12.2025 | 20,80 | 20,80 | 20,10 | 20,50 | -0,97% | 2.863,00 |
| 18.12.2025 | 20,70 | 20,90 | 19,85 | 20,70 | -0,48% | 14.447,00 |
| 17.12.2025 | 18,70 | 21,00 | 18,65 | 20,80 | 10,93% | 22.601,00 |
| 16.12.2025 | 19,00 | 19,75 | 18,70 | 18,75 | -0,27% | 5.777,00 |
| 15.12.2025 | 18,65 | 19,35 | 18,40 | 18,80 | 0,53% | 7.560,00 |
| 12.12.2025 | 18,60 | 19,05 | 18,40 | 18,70 | 0,81% | 9.747,00 |
| 11.12.2025 | 18,20 | 19,00 | 18,20 | 18,55 | 1,09% | 3.285,00 |
| 10.12.2025 | 18,30 | 18,95 | 18,05 | 18,35 | 0,00% | 2.787,00 |
| 09.12.2025 | 18,60 | 18,90 | 18,25 | 18,35 | -0,81% | 4.744,00 |
| 08.12.2025 | 19,20 | 19,50 | 18,10 | 18,50 | -5,13% | 13.809,00 |
| 05.12.2025 | 18,85 | 20,00 | 18,85 | 19,50 | 3,17% | 9.977,00 |
| 04.12.2025 | 19,40 | 19,90 | 18,50 | 18,90 | -1,82% | 14.083,00 |
| 03.12.2025 | 19,35 | 20,30 | 18,85 | 19,25 | -0,52% | 13.232,00 |
| 02.12.2025 | 20,80 | 21,60 | 19,00 | 19,35 | -7,86% | 8.943,00 |
| 01.12.2025 | 21,40 | 21,60 | 20,40 | 21,00 | -1,41% | 6.467,00 |
| 28.11.2025 | 21,40 | 21,90 | 20,80 | 21,30 | -1,84% | 6.940,00 |
| 27.11.2025 | 21,70 | 21,80 | 20,10 | 21,70 | 0,00% | 17.197,00 |
| 26.11.2025 | 20,90 | 22,00 | 19,95 | 21,70 | 4,33% | 11.220,00 |
| 25.11.2025 | 19,65 | 21,30 | 19,20 | 20,80 | 4,79% | 11.890,00 |
| 24.11.2025 | 17,55 | 20,50 | 17,55 | 19,85 | 15,74% | 18.650,00 |
| 21.11.2025 | 19,65 | 19,65 | 16,60 | 17,15 | -12,28% | 23.485,00 |
| 20.11.2025 | 19,70 | 19,95 | 18,60 | 19,55 | 2,89% | 10.868,00 |
| 19.11.2025 | 18,35 | 19,30 | 18,35 | 19,00 | 3,26% | 6.640,00 |
| 18.11.2025 | 18,55 | 19,20 | 18,00 | 18,40 | -2,90% | 5.564,00 |
| 17.11.2025 | 19,00 | 19,90 | 18,45 | 18,95 | 3,55% | 11.308,00 |
| 14.11.2025 | 19,20 | 19,55 | 17,90 | 18,30 | -6,15% | 9.488,00 |
| 13.11.2025 | 18,40 | 20,10 | 18,25 | 19,50 | 6,56% | 20.239,00 |
| 12.11.2025 | 18,55 | 18,75 | 17,40 | 18,30 | -1,61% | 16.225,00 |
| 11.11.2025 | 19,40 | 19,45 | 18,05 | 18,60 | -3,63% | 9.861,00 |
| 10.11.2025 | 18,25 | 19,35 | 18,25 | 19,30 | 4,89% | 4.890,00 |
| 07.11.2025 | 18,50 | 19,45 | 18,00 | 18,40 | 0,55% | 3.629,00 |
| 06.11.2025 | 18,40 | 19,30 | 18,10 | 18,30 | 0,83% | 9.125,00 |
| 05.11.2025 | 18,85 | 19,30 | 18,15 | 18,15 | -5,96% | 5.895,00 |
| 04.11.2025 | 19,25 | 19,35 | 18,10 | 19,30 | 1,85% | 12.179,00 |
| 03.11.2025 | 18,95 | 19,55 | 18,00 | 18,95 | 1,61% | 6.556,00 |
| 31.10.2025 | 18,95 | 19,60 | 18,60 | 18,65 | 0,00% | 5.068,00 |
| 30.10.2025 | 19,45 | 19,80 | 18,60 | 18,65 | -4,11% | 10.061,00 |
| 29.10.2025 | 20,60 | 20,90 | 19,00 | 19,45 | -5,58% | 11.523,00 |
| 28.10.2025 | 21,50 | 22,00 | 20,20 | 20,60 | -3,29% | 7.209,00 |
| 27.10.2025 | 20,40 | 21,40 | 20,40 | 21,30 | 6,50% | 9.210,00 |
| 24.10.2025 | 19,75 | 20,40 | 19,10 | 20,00 | 4,17% | 9.484,00 |
| 23.10.2025 | 19,90 | 20,30 | 18,55 | 19,20 | -3,76% | 16.340,00 |
| 22.10.2025 | 21,90 | 22,90 | 19,30 | 19,95 | -7,21% | 16.669,00 |
| 21.10.2025 | 23,90 | 24,10 | 21,30 | 21,50 | -13,31% | 15.718,00 |
| 20.10.2025 | 23,00 | 25,70 | 23,00 | 24,80 | 8,77% | 23.388,00 |
| 17.10.2025 | 19,60 | 23,50 | 19,25 | 22,80 | 8,06% | 46.914,00 |
| 16.10.2025 | 26,00 | 27,40 | 20,80 | 21,10 | -18,22% | 59.696,00 |
| 15.10.2025 | 22,30 | 26,30 | 21,60 | 25,80 | 16,22% | 47.339,00 |
| 14.10.2025 | 19,25 | 22,20 | 18,55 | 22,20 | 15,93% | 42.425,00 |
| 13.10.2025 | 18,30 | 20,30 | 17,75 | 19,15 | 12,65% | 69.269,00 |
| 10.10.2025 | 17,50 | 17,70 | 16,00 | 17,00 | -3,68% | 39.532,00 |
| 09.10.2025 | 18,60 | 19,00 | 17,00 | 17,65 | -6,12% | 37.776,00 |
| 08.10.2025 | 16,00 | 18,80 | 16,00 | 18,80 | 13,94% | 52.496,00 |
| 07.10.2025 | 15,35 | 16,50 | 13,70 | 16,50 | -2,94% | 90.540,00 |
| 06.10.2025 | 9,68 | 17,00 | 9,68 | 17,00 | 75,62% | 66.037,00 |
| 03.10.2025 | 9,68 | 10,00 | 9,38 | 9,68 | 1,26% | 7.401,00 |
| 02.10.2025 | 9,50 | 9,94 | 9,34 | 9,56 | -1,04% | 9.748,00 |
| 01.10.2025 | 9,68 | 10,20 | 9,50 | 9,66 | 0,00% | 4.826,00 |
| 30.09.2025 | 9,42 | 9,80 | 9,00 | 9,66 | 1,90% | 8.414,00 |
| 29.09.2025 | 9,88 | 9,90 | 8,90 | 9,48 | -3,66% | 6.086,00 |
| 26.09.2025 | 9,70 | 9,96 | 9,30 | 9,84 | -1,01% | 2.372,00 |
| 25.09.2025 | 10,10 | 10,15 | 9,22 | 9,94 | -3,02% | 5.480,00 |
| 24.09.2025 | 10,20 | 10,25 | 10,00 | 10,25 | -0,97% | 2.287,00 |
| 23.09.2025 | 10,15 | 10,40 | 10,15 | 10,35 | 0,49% | 3.773,00 |
| 22.09.2025 | 10,05 | 10,30 | 9,92 | 10,30 | 3,00% | 2.952,00 |
| 19.09.2025 | 10,00 | 10,00 | 9,98 | 10,00 | -1,48% | 1.684,00 |
| 18.09.2025 | 10,35 | 10,35 | 10,15 | 10,15 | -1,93% | 537,00 |
| 17.09.2025 | 10,45 | 10,45 | 10,20 | 10,35 | -1,90% | 570,00 |
| 16.09.2025 | 10,55 | 10,55 | 10,50 | 10,55 | -1,86% | 459,00 |
| 15.09.2025 | 10,45 | 10,85 | 10,45 | 10,75 | 2,38% | 1.540,00 |
| 12.09.2025 | 10,45 | 10,85 | 10,15 | 10,50 | -3,67% | 3.371,00 |
| 08.09.2025 | 10,70 | 10,90 | 10,10 | 10,90 | 0,93% | 1.156,00 |
| 05.09.2025 | 10,50 | 11,20 | 10,15 | 10,80 | 1,41% | 4.125,00 |
| 04.09.2025 | 9,96 | 10,80 | 9,50 | 10,65 | 8,45% | 8.151,00 |
| 03.09.2025 | 9,98 | 10,20 | 9,66 | 9,82 | -3,73% | 5.177,00 |
| 02.09.2025 | 10,20 | 10,45 | 9,50 | 10,20 | -1,45% | 9.975,00 |
| 01.09.2025 | 10,85 | 10,85 | 10,10 | 10,35 | -3,72% | 8.071,00 |
| 29.08.2025 | 11,20 | 11,35 | 10,55 | 10,75 | -1,83% | 5.489,00 |
| 28.08.2025 | 11,30 | 11,70 | 10,80 | 10,95 | -1,35% | 1.435,00 |
| 27.08.2025 | 10,95 | 11,60 | 10,80 | 11,10 | -0,45% | 10.071,00 |
| 26.08.2025 | 11,65 | 11,65 | 10,75 | 11,15 | -3,46% | 5.255,00 |
| 25.08.2025 | 11,20 | 12,40 | 11,20 | 11,55 | 4,05% | 9.036,00 |
| 22.08.2025 | 10,95 | 11,35 | 10,95 | 11,10 | 0,91% | 3.108,00 |
| 21.08.2025 | 11,25 | 11,25 | 10,70 | 11,00 | -0,90% | 1.052,00 |
| 20.08.2025 | 10,80 | 11,30 | 10,50 | 11,10 | 1,83% | 5.428,00 |
| 19.08.2025 | 11,00 | 11,45 | 10,70 | 10,90 | -1,80% | 4.467,00 |
| 18.08.2025 | 11,50 | 11,65 | 10,60 | 11,10 | -2,63% | 3.899,00 |
| 15.08.2025 | 10,65 | 11,50 | 10,50 | 11,40 | 7,04% | 10.000,00 |
| 14.08.2025 | 10,60 | 11,25 | 10,35 | 10,65 | 1,43% | 6.585,00 |
| 13.08.2025 | 10,25 | 10,70 | 10,25 | 10,50 | 0,48% | 903,00 |