16,225€
-1,67%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,50 | 17,50 | 16,35 | 16,50 | -2,94% | 2.836,00 |
| 23.04.2026 | 16,15 | 17,50 | 16,15 | 17,00 | 3,66% | 14.157,00 |
| 22.04.2026 | 15,20 | 16,40 | 15,00 | 16,40 | 7,19% | 11.994,00 |
| 21.04.2026 | 15,50 | 15,55 | 15,15 | 15,30 | -0,33% | 1.921,00 |
| 20.04.2026 | 16,00 | 16,40 | 15,10 | 15,35 | -7,25% | 10.191,00 |
| 17.04.2026 | 16,00 | 17,00 | 16,00 | 16,55 | 3,76% | 5.303,00 |
| 16.04.2026 | 15,35 | 15,95 | 15,10 | 15,95 | 3,91% | 9.160,00 |
| 15.04.2026 | 13,60 | 15,50 | 13,45 | 15,35 | 12,87% | 38.347,00 |
| 14.04.2026 | 13,40 | 14,00 | 13,40 | 13,60 | 3,82% | 26.380,00 |
| 13.04.2026 | 13,30 | 13,80 | 12,95 | 13,10 | -1,87% | 16.946,00 |
| 10.04.2026 | 13,65 | 13,95 | 13,30 | 13,35 | -2,20% | 5.360,00 |
| 09.04.2026 | 13,55 | 14,10 | 12,65 | 13,65 | 0,37% | 19.360,00 |
| 08.04.2026 | 14,65 | 14,70 | 13,55 | 13,60 | 1,12% | 9.293,00 |
| 07.04.2026 | 14,40 | 14,40 | 13,20 | 13,45 | -9,43% | 6.916,00 |
| 02.04.2026 | 15,90 | 15,90 | 14,00 | 14,85 | -2,30% | 12.287,00 |
| 01.04.2026 | 14,10 | 15,30 | 14,10 | 15,20 | -0,33% | 2.841,00 |
| 31.03.2026 | 15,35 | 15,45 | 14,40 | 15,25 | 1,67% | 6.459,00 |
| 30.03.2026 | 15,70 | 15,95 | 14,45 | 15,00 | -3,85% | 9.065,00 |
| 27.03.2026 | 15,50 | 16,25 | 14,90 | 15,60 | 1,30% | 3.916,00 |
| 26.03.2026 | 15,45 | 15,60 | 15,40 | 15,40 | 1,32% | 2.418,00 |
| 25.03.2026 | 15,15 | 15,90 | 14,55 | 15,20 | 0,00% | 7.514,00 |
| 24.03.2026 | 16,20 | 16,20 | 14,80 | 15,20 | -6,17% | 12.338,00 |
| 23.03.2026 | 16,20 | 16,75 | 15,30 | 16,20 | -6,63% | 12.288,00 |
| 20.03.2026 | 17,80 | 18,05 | 17,35 | 17,35 | -2,80% | 4.035,00 |
| 19.03.2026 | 17,85 | 18,00 | 17,60 | 17,85 | -1,92% | 765,00 |
| 18.03.2026 | 18,15 | 18,45 | 18,00 | 18,20 | -0,27% | 2.921,00 |
| 17.03.2026 | 18,70 | 18,80 | 18,15 | 18,25 | -3,95% | 2.421,00 |
| 16.03.2026 | 18,95 | 19,15 | 18,00 | 19,00 | 2,15% | 12.853,00 |
| 13.03.2026 | 19,20 | 19,20 | 18,50 | 18,60 | -1,33% | 3.758,00 |
| 12.03.2026 | 18,70 | 19,40 | 18,20 | 18,85 | -1,05% | 8.520,00 |
| 11.03.2026 | 19,05 | 19,85 | 18,50 | 19,05 | 1,33% | 6.657,00 |
| 10.03.2026 | 18,10 | 19,00 | 18,10 | 18,80 | 8,67% | 8.483,00 |
| 09.03.2026 | 18,00 | 18,00 | 17,00 | 17,30 | -1,98% | 3.601,00 |
| 06.03.2026 | 17,80 | 18,00 | 17,35 | 17,65 | -1,67% | 3.252,00 |
| 05.03.2026 | 17,65 | 17,95 | 17,20 | 17,95 | -0,55% | 3.802,00 |
| 04.03.2026 | 17,30 | 18,10 | 17,25 | 18,05 | 4,94% | 2.767,00 |
| 03.03.2026 | 18,05 | 18,05 | 17,20 | 17,20 | -4,71% | 6.190,00 |
| 02.03.2026 | 18,70 | 18,75 | 17,80 | 18,05 | 1,69% | 6.440,00 |
| 27.02.2026 | 17,50 | 18,45 | 17,50 | 17,75 | -0,56% | 1.244,00 |
| 26.02.2026 | 17,50 | 18,50 | 17,25 | 17,85 | 1,13% | 5.751,00 |
| 25.02.2026 | 17,95 | 18,30 | 17,60 | 17,65 | -2,49% | 2.592,00 |
| 24.02.2026 | 17,60 | 18,85 | 17,10 | 18,10 | 4,02% | 11.972,00 |
| 23.02.2026 | 17,65 | 18,00 | 17,10 | 17,40 | -1,42% | 4.960,00 |
| 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 |