17,550€
-1,96%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,75 | 18,25 | 17,00 | 17,65 | -1,40% | 15.504,00 |
| 19.02.2026 | 18,10 | 18,55 | 16,55 | 17,90 | -1,10% | 12.222,00 |
| 18.02.2026 | 17,95 | 19,00 | 17,15 | 18,10 | 0,56% | 44.767,00 |
| 17.02.2026 | 15,50 | 18,00 | 15,10 | 18,00 | 20,81% | 29.258,00 |
| 16.02.2026 | 15,55 | 15,75 | 14,75 | 14,90 | -5,40% | 16.446,00 |
| 13.02.2026 | 15,65 | 16,25 | 15,00 | 15,75 | 0,96% | 11.605,00 |
| 12.02.2026 | 17,50 | 17,75 | 15,20 | 15,60 | -10,09% | 23.082,00 |
| 11.02.2026 | 17,85 | 18,00 | 17,00 | 17,35 | -3,07% | 17.470,00 |
| 10.02.2026 | 18,30 | 18,90 | 17,15 | 17,90 | -2,72% | 12.803,00 |
| 09.02.2026 | 18,80 | 18,85 | 18,25 | 18,40 | -1,34% | 4.080,00 |
| 06.02.2026 | 18,95 | 19,15 | 18,50 | 18,65 | -1,06% | 3.535,00 |
| 05.02.2026 | 19,30 | 19,65 | 18,60 | 18,85 | -3,08% | 7.186,00 |
| 04.02.2026 | 18,50 | 19,60 | 18,50 | 19,45 | 4,57% | 3.858,00 |
| 03.02.2026 | 18,80 | 18,80 | 18,50 | 18,60 | -1,06% | 2.453,00 |
| 02.02.2026 | 19,05 | 19,40 | 18,80 | 18,80 | -1,57% | 3.878,00 |
| 30.01.2026 | 18,85 | 19,35 | 18,85 | 19,10 | 1,60% | 1.108,00 |
| 29.01.2026 | 19,55 | 19,80 | 18,80 | 18,80 | -5,05% | 5.276,00 |
| 28.01.2026 | 20,00 | 20,20 | 19,65 | 19,80 | -0,50% | 2.724,00 |
| 27.01.2026 | 20,40 | 20,90 | 19,90 | 19,90 | -0,25% | 8.451,00 |
| 26.01.2026 | 19,60 | 19,95 | 19,45 | 19,95 | 2,31% | 1.301,00 |
| 23.01.2026 | 20,20 | 20,30 | 19,10 | 19,50 | -3,47% | 10.507,00 |
| 22.01.2026 | 20,30 | 20,30 | 19,50 | 20,20 | -0,98% | 8.769,00 |
| 21.01.2026 | 20,80 | 21,00 | 19,70 | 20,40 | -1,92% | 13.719,00 |
| 20.01.2026 | 22,00 | 22,00 | 20,30 | 20,80 | -7,56% | 14.136,00 |
| 19.01.2026 | 22,40 | 22,90 | 22,10 | 22,50 | -0,44% | 5.106,00 |
| 16.01.2026 | 22,10 | 22,90 | 21,90 | 22,60 | 1,80% | 5.235,00 |
| 15.01.2026 | 22,20 | 23,20 | 21,30 | 22,20 | -0,45% | 6.880,00 |
| 14.01.2026 | 23,50 | 23,50 | 21,50 | 22,30 | -5,51% | 10.199,00 |
| 13.01.2026 | 22,60 | 23,90 | 22,20 | 23,60 | 3,06% | 15.709,00 |
| 12.01.2026 | 21,50 | 24,10 | 20,80 | 22,90 | 6,51% | 46.020,00 |
| 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 |