9,460€
-2,07%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 10,40 | 10,70 | 10,05 | 10,45 | 0,00% | 2.306,00 |
| 11.08.2025 | 10,80 | 10,95 | 10,15 | 10,45 | -4,13% | 11.179,00 |
| 08.08.2025 | 10,60 | 11,45 | 10,55 | 10,90 | 3,32% | 16.298,00 |
| 07.08.2025 | 10,20 | 10,55 | 9,62 | 10,55 | 6,35% | 9.681,00 |
| 06.08.2025 | 9,70 | 10,30 | 9,58 | 9,92 | 0,81% | 6.734,00 |
| 05.08.2025 | 9,40 | 10,20 | 9,30 | 9,84 | 5,35% | 25.949,00 |
| 04.08.2025 | 9,20 | 9,50 | 8,96 | 9,34 | 0,65% | 7.131,00 |
| 01.08.2025 | 9,60 | 9,70 | 9,16 | 9,28 | -1,49% | 709,00 |
| 31.07.2025 | 9,44 | 9,68 | 9,20 | 9,42 | -1,26% | 2.489,00 |
| 30.07.2025 | 9,32 | 9,66 | 9,16 | 9,54 | 0,85% | 4.560,00 |
| 29.07.2025 | 9,40 | 9,98 | 9,10 | 9,46 | -1,25% | 11.680,00 |
| 28.07.2025 | 9,32 | 9,80 | 9,08 | 9,58 | 1,91% | 12.277,00 |
| 25.07.2025 | 9,40 | 9,44 | 9,10 | 9,40 | 0,21% | 8.151,00 |
| 24.07.2025 | 8,30 | 9,44 | 8,10 | 9,38 | 11,40% | 25.238,00 |
| 23.07.2025 | 8,26 | 8,54 | 8,04 | 8,42 | 2,68% | 3.901,00 |
| 22.07.2025 | 8,70 | 8,70 | 7,86 | 8,20 | -5,09% | 13.420,00 |
| 21.07.2025 | 8,54 | 8,84 | 8,24 | 8,64 | 25,22% | 40.322,00 |
| 18.07.2025 | 6,70 | 7,00 | 6,66 | 6,90 | 2,07% | 2.083,00 |
| 17.07.2025 | 6,70 | 6,98 | 6,70 | 6,76 | -1,74% | 3.922,00 |
| 16.07.2025 | 6,90 | 6,90 | 6,74 | 6,88 | -1,99% | 1.763,00 |
| 15.07.2025 | 6,98 | 7,12 | 6,60 | 7,02 | 1,74% | 2.738,00 |
| 14.07.2025 | 7,20 | 7,20 | 6,80 | 6,90 | -2,27% | 2.779,00 |
| 11.07.2025 | 6,92 | 7,20 | 6,92 | 7,06 | -0,56% | 1.268,00 |
| 10.07.2025 | 6,72 | 7,40 | 6,72 | 7,10 | 5,97% | 6.765,00 |
| 09.07.2025 | 6,56 | 7,02 | 6,50 | 6,70 | 0,90% | 6.237,00 |
| 08.07.2025 | 6,52 | 6,70 | 6,52 | 6,64 | 0,61% | 418,00 |
| 07.07.2025 | 6,62 | 6,78 | 6,44 | 6,60 | -2,37% | 2.416,00 |
| 04.07.2025 | 6,80 | 7,08 | 6,48 | 6,76 | 0,00% | 5.895,00 |
| 03.07.2025 | 6,76 | 6,76 | 6,76 | 6,76 | 0,00% | - |
| 02.07.2025 | 6,60 | 6,90 | 6,48 | 6,76 | 0,90% | 2.430,00 |
| 01.07.2025 | 6,70 | 7,00 | 6,70 | 6,70 | 3,08% | 3.838,00 |
| 30.06.2025 | 6,52 | 6,74 | 6,42 | 6,50 | 0,93% | 8.883,00 |
| 27.06.2025 | 6,34 | 6,44 | 6,34 | 6,44 | 0,00% | 29,00 |
| 26.06.2025 | 6,50 | 6,50 | 6,44 | 6,44 | 1,90% | 100,00 |
| 25.06.2025 | 6,48 | 6,54 | 6,32 | 6,32 | -2,47% | 1.908,00 |
| 24.06.2025 | 6,12 | 6,54 | 6,12 | 6,48 | 0,00% | 1.190,00 |
| 23.06.2025 | 6,32 | 6,48 | 6,20 | 6,48 | 1,25% | 2.886,00 |
| 20.06.2025 | 6,32 | 6,52 | 6,30 | 6,40 | -0,31% | 116,00 |
| 19.06.2025 | 6,40 | 6,50 | 6,32 | 6,42 | 0,00% | 4.104,00 |
| 18.06.2025 | 6,48 | 6,48 | 6,32 | 6,42 | -0,62% | 73,00 |
| 17.06.2025 | 6,58 | 6,58 | 6,46 | 6,46 | 0,00% | 25,00 |
| 16.06.2025 | 6,56 | 6,68 | 6,34 | 6,46 | 0,62% | 5.084,00 |
| 13.06.2025 | 6,32 | 6,66 | 6,30 | 6,42 | -3,60% | 3.897,00 |
| 12.06.2025 | 6,38 | 6,74 | 6,32 | 6,66 | 2,78% | 3.102,00 |
| 11.06.2025 | 6,36 | 6,80 | 6,30 | 6,48 | 0,00% | 2.929,00 |
| 10.06.2025 | 6,48 | 6,98 | 6,36 | 6,48 | -1,52% | 5.081,00 |
| 09.06.2025 | 6,62 | 6,86 | 6,34 | 6,58 | -1,79% | 4.691,00 |
| 06.06.2025 | 6,42 | 6,90 | 6,32 | 6,70 | 1,82% | 3.206,00 |
| 05.06.2025 | 6,68 | 6,88 | 6,26 | 6,58 | 0,30% | 5.077,00 |
| 04.06.2025 | 6,78 | 6,78 | 6,26 | 6,56 | -2,09% | 2.715,00 |
| 03.06.2025 | 6,82 | 6,92 | 6,52 | 6,70 | -0,30% | 2.548,00 |
| 02.06.2025 | 6,72 | 7,08 | 6,70 | 6,72 | -2,89% | 7.563,00 |
| 30.05.2025 | 7,10 | 7,28 | 6,84 | 6,92 | -3,89% | 9.706,00 |
| 29.05.2025 | 7,10 | 7,34 | 7,10 | 7,20 | -0,83% | 1.327,00 |
| 28.05.2025 | 7,18 | 7,36 | 6,82 | 7,26 | 0,55% | 11.950,00 |
| 27.05.2025 | 7,44 | 7,44 | 7,18 | 7,22 | -1,90% | 928,00 |
| 26.05.2025 | 7,18 | 7,46 | 7,06 | 7,36 | 3,66% | 7.768,00 |
| 23.05.2025 | 6,86 | 7,48 | 6,86 | 7,10 | 1,14% | 14.831,00 |
| 22.05.2025 | 7,12 | 7,12 | 6,54 | 7,02 | -1,13% | 6.200,00 |
| 21.05.2025 | 6,98 | 7,20 | 6,96 | 7,10 | 2,90% | 9.839,00 |
| 20.05.2025 | 7,02 | 7,26 | 6,76 | 6,90 | -3,36% | 7.943,00 |
| 19.05.2025 | 6,58 | 7,36 | 6,56 | 7,14 | 9,17% | 16.791,00 |
| 16.05.2025 | 5,72 | 6,58 | 5,72 | 6,54 | 13,15% | 23.543,00 |
| 15.05.2025 | 5,94 | 6,16 | 5,72 | 5,78 | -1,03% | 12.831,00 |
| 14.05.2025 | 5,94 | 6,14 | 5,82 | 5,84 | -1,68% | 9.128,00 |
| 13.05.2025 | 5,80 | 5,94 | 5,72 | 5,94 | 3,85% | 2.917,00 |
| 12.05.2025 | 5,62 | 5,78 | 5,62 | 5,72 | 0,00% | 392,00 |