13,875€
0,91%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 14,40 | 14,40 | 13,75 | 13,75 | -3,17% | 717,00 |
| 25.09.2026 | 14,90 | 14,90 | 14,10 | 14,20 | -4,70% | 1.190,00 |
| 24.09.2026 | 13,85 | 14,90 | 13,85 | 14,90 | 6,05% | 3.136,00 |
| 23.09.2026 | 14,35 | 14,55 | 13,95 | 14,05 | -2,09% | 1.649,00 |
| 22.09.2026 | 13,60 | 14,50 | 13,60 | 14,35 | 3,99% | 4.174,00 |
| 21.09.2026 | 14,50 | 14,50 | 13,65 | 13,80 | -6,12% | 6.289,00 |
| 18.09.2026 | 14,70 | 14,80 | 14,70 | 14,70 | 0,68% | 9,00 |
| 17.09.2026 | 14,70 | 14,75 | 14,60 | 14,60 | -0,34% | 1.884,00 |
| 16.09.2026 | 14,70 | 14,80 | 14,65 | 14,65 | -1,01% | 59,00 |
| 15.09.2026 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | 35,00 |
| 14.09.2026 | 15,05 | 15,05 | 14,75 | 14,80 | -1,66% | 830,00 |
| 11.09.2026 | 14,90 | 15,05 | 14,90 | 15,05 | 1,01% | 451,00 |
| 10.09.2026 | 14,55 | 14,95 | 14,55 | 14,90 | -0,33% | 4.118,00 |
| 09.09.2026 | 15,60 | 15,60 | 14,95 | 14,95 | -3,24% | 2.873,00 |
| 08.09.2026 | 15,95 | 15,95 | 15,45 | 15,45 | -2,22% | 549,00 |
| 07.09.2026 | 15,50 | 16,65 | 15,30 | 15,80 | 4,64% | 8.852,00 |
| 04.09.2026 | 15,20 | 15,35 | 15,10 | 15,10 | 0,33% | 683,00 |
| 03.09.2026 | 14,90 | 15,05 | 14,90 | 15,05 | -0,66% | 337,00 |
| 02.09.2026 | 14,90 | 15,15 | 14,70 | 15,15 | 1,34% | 1.480,00 |
| 01.09.2026 | 15,45 | 15,45 | 14,90 | 14,95 | -0,99% | 2.802,00 |
| 31.08.2026 | 15,00 | 15,35 | 15,00 | 15,10 | 1,68% | 1.951,00 |
| 28.08.2026 | 14,95 | 15,00 | 14,70 | 14,85 | -1,98% | 751,00 |
| 27.08.2026 | 15,15 | 15,30 | 15,15 | 15,15 | 1,00% | 427,00 |
| 26.08.2026 | 14,65 | 15,10 | 14,65 | 15,00 | 2,39% | 491,00 |
| 25.08.2026 | 15,20 | 15,20 | 14,65 | 14,65 | -5,18% | 2.359,00 |
| 24.08.2026 | 14,90 | 15,45 | 14,90 | 15,45 | 5,46% | 1.645,00 |
| 21.08.2026 | 15,10 | 15,10 | 14,65 | 14,65 | -2,01% | 1.083,00 |
| 20.08.2026 | 15,00 | 15,00 | 14,65 | 14,95 | 1,36% | 2.497,00 |
| 19.08.2026 | 14,80 | 14,80 | 14,65 | 14,75 | -1,01% | 1.236,00 |
| 18.08.2026 | 14,95 | 14,95 | 14,80 | 14,90 | -0,33% | 653,00 |
| 17.08.2026 | 15,20 | 15,20 | 14,90 | 14,95 | 0,00% | 454,00 |
| 14.08.2026 | 15,00 | 15,00 | 14,90 | 14,95 | 1,01% | 55,00 |
| 13.08.2026 | 14,95 | 15,00 | 14,80 | 14,80 | -1,00% | 5.019,00 |
| 12.08.2026 | 15,00 | 15,00 | 14,95 | 14,95 | -0,99% | 728,00 |
| 11.08.2026 | 15,10 | 15,10 | 15,00 | 15,10 | 0,33% | 282,00 |
| 10.08.2026 | 15,40 | 15,40 | 14,80 | 15,05 | -0,66% | 6.794,00 |
| 07.08.2026 | 15,40 | 15,40 | 14,90 | 15,15 | 0,00% | 517,00 |
| 06.08.2026 | 15,00 | 15,25 | 15,00 | 15,15 | -0,98% | 380,00 |
| 05.08.2026 | 15,90 | 16,00 | 15,30 | 15,30 | -2,24% | 1.109,00 |
| 04.08.2026 | 14,80 | 15,65 | 14,80 | 15,65 | 3,99% | 5.245,00 |
| 03.08.2026 | 15,00 | 15,40 | 14,90 | 15,05 | 1,01% | 3.662,00 |
| 31.07.2026 | 14,70 | 14,90 | 14,65 | 14,90 | 5,30% | 1.568,00 |
| 30.07.2026 | 14,80 | 14,80 | 14,15 | 14,15 | -5,67% | 3.107,00 |
| 29.07.2026 | 14,90 | 15,00 | 14,75 | 15,00 | 0,00% | 353,00 |
| 28.07.2026 | 14,70 | 15,15 | 14,70 | 15,00 | 0,67% | 567,00 |
| 27.07.2026 | 14,80 | 14,90 | 14,70 | 14,90 | -1,00% | 94,00 |
| 24.07.2026 | 15,00 | 15,05 | 14,60 | 15,05 | -0,66% | 2.589,00 |
| 23.07.2026 | 15,15 | 15,15 | 15,10 | 15,15 | 1,34% | 678,00 |
| 22.07.2026 | 14,60 | 14,95 | 14,60 | 14,95 | 2,40% | 1.408,00 |
| 21.07.2026 | 14,15 | 14,90 | 14,15 | 14,60 | 1,74% | 1.934,00 |
| 20.07.2026 | 14,65 | 14,65 | 14,35 | 14,35 | -2,71% | 852,00 |
| 17.07.2026 | 14,80 | 14,80 | 14,60 | 14,75 | 0,34% | 75,00 |
| 16.07.2026 | 14,80 | 14,85 | 14,50 | 14,70 | 0,34% | 616,00 |
| 15.07.2026 | 14,70 | 14,70 | 14,10 | 14,65 | 2,45% | 2.257,00 |
| 14.07.2026 | 14,65 | 14,70 | 14,30 | 14,30 | -0,35% | 1.095,00 |
| 13.07.2026 | 14,60 | 14,70 | 14,35 | 14,35 | -3,69% | 1.689,00 |
| 10.07.2026 | 14,90 | 14,90 | 14,55 | 14,90 | 1,71% | 2.243,00 |
| 09.07.2026 | 15,00 | 15,00 | 14,30 | 14,65 | -2,66% | 2.217,00 |
| 08.07.2026 | 15,35 | 15,50 | 14,80 | 15,05 | -3,22% | 1.067,00 |
| 07.07.2026 | 15,50 | 15,65 | 15,40 | 15,55 | 1,63% | 471,00 |
| 06.07.2026 | 15,80 | 15,80 | 15,30 | 15,30 | -3,16% | 245,00 |
| 03.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | - |
| 02.07.2026 | 15,70 | 15,75 | 15,70 | 15,75 | 0,32% | 301,00 |
| 01.07.2026 | 16,40 | 16,40 | 14,95 | 15,70 | -3,38% | 3.780,00 |
| 30.06.2026 | 15,75 | 16,25 | 15,50 | 16,25 | 4,17% | 2.225,00 |
| 29.06.2026 | 15,00 | 15,75 | 15,00 | 15,60 | 3,31% | 3.434,00 |
| 26.06.2026 | 15,70 | 15,70 | 15,00 | 15,10 | -5,63% | 519,00 |
| 25.06.2026 | 15,95 | 16,10 | 15,90 | 16,00 | 0,31% | 164,00 |
| 24.06.2026 | 15,90 | 15,95 | 15,85 | 15,95 | 0,63% | 405,00 |
| 23.06.2026 | 16,15 | 16,15 | 15,50 | 15,85 | -0,63% | 4.988,00 |
| 22.06.2026 | 16,20 | 16,30 | 15,80 | 15,95 | -3,33% | 7.676,00 |
| 19.06.2026 | 16,50 | 16,50 | 16,35 | 16,50 | -0,60% | 299,00 |
| 18.06.2026 | 17,10 | 17,10 | 16,50 | 16,60 | -4,05% | 1.289,00 |
| 17.06.2026 | 17,70 | 17,70 | 17,30 | 17,30 | -3,89% | 326,00 |
| 16.06.2026 | 17,65 | 18,00 | 17,65 | 18,00 | 0,56% | 675,00 |
| 15.06.2026 | 17,55 | 18,10 | 17,40 | 17,90 | 3,17% | 1.897,00 |
| 12.06.2026 | 17,90 | 18,30 | 17,20 | 17,35 | -3,88% | 5.383,00 |
| 11.06.2026 | 17,20 | 18,05 | 17,00 | 18,05 | 5,25% | 3.082,00 |
| 10.06.2026 | 17,10 | 17,20 | 16,70 | 17,15 | 1,18% | 1.792,00 |
| 09.06.2026 | 17,05 | 17,10 | 16,95 | 16,95 | -1,45% | 386,00 |
| 08.06.2026 | 17,75 | 17,75 | 17,10 | 17,20 | 2,69% | 1.744,00 |
| 05.06.2026 | 17,00 | 17,00 | 16,75 | 16,75 | -1,47% | 723,00 |
| 04.06.2026 | 16,85 | 17,15 | 16,75 | 17,00 | -1,73% | 1.268,00 |
| 03.06.2026 | 17,65 | 18,75 | 16,90 | 17,30 | 6,79% | 9.356,00 |
| 02.06.2026 | 16,05 | 16,20 | 16,00 | 16,20 | -1,22% | 500,00 |
| 01.06.2026 | 16,30 | 16,65 | 16,30 | 16,40 | -1,20% | 2.802,00 |
| 29.05.2026 | 16,55 | 16,65 | 16,30 | 16,60 | 0,30% | 2.782,00 |
| 28.05.2026 | 16,25 | 16,55 | 16,25 | 16,55 | -0,30% | 558,00 |
| 27.05.2026 | 16,15 | 16,60 | 16,15 | 16,60 | 3,75% | 4.414,00 |
| 26.05.2026 | 16,75 | 16,85 | 15,60 | 16,00 | -3,61% | 10.733,00 |
| 25.05.2026 | 16,35 | 16,90 | 16,25 | 16,60 | 2,15% | 2.836,00 |
| 22.05.2026 | 15,70 | 16,35 | 15,70 | 16,25 | 4,17% | 3.330,00 |
| 21.05.2026 | 15,85 | 15,85 | 15,45 | 15,60 | -0,95% | 1.493,00 |
| 20.05.2026 | 15,50 | 15,85 | 15,50 | 15,75 | 0,32% | 291,00 |
| 19.05.2026 | 15,70 | 15,90 | 15,50 | 15,70 | 1,29% | 2.149,00 |
| 18.05.2026 | 15,65 | 15,65 | 15,50 | 15,50 | -1,59% | 834,00 |
| 15.05.2026 | 15,85 | 15,85 | 15,75 | 15,75 | 0,64% | 22,00 |
| 14.05.2026 | 15,90 | 16,20 | 15,60 | 15,65 | -2,49% | 2.680,00 |
| 13.05.2026 | 16,10 | 16,30 | 15,80 | 16,05 | -1,53% | 728,00 |
| 12.05.2026 | 16,30 | 16,40 | 16,20 | 16,30 | 0,62% | 2.086,00 |