12,900€
-1,53%
Echtzeit-Aktienkurs IBU-TEC ADV.MATER. INH.ON
Bid:
Ask:
Aktienkurse zur IBU-TEC ADV.MATER. INH.ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,20 | 13,30 | 13,10 | 13,10 | 0,00% | 679,00 |
| 11.11.2026 | 13,20 | 13,25 | 13,10 | 13,10 | -2,24% | 1.165,00 |
| 10.11.2026 | 12,90 | 13,40 | 12,90 | 13,40 | 3,47% | 3.434,00 |
| 09.11.2026 | 13,10 | 13,10 | 12,75 | 12,95 | 0,78% | 512,00 |
| 06.11.2026 | 13,00 | 13,25 | 12,05 | 12,85 | -3,02% | 3.637,00 |
| 05.11.2026 | 13,50 | 13,60 | 13,20 | 13,25 | -1,12% | 869,00 |
| 04.11.2026 | 13,50 | 13,60 | 13,40 | 13,40 | -1,11% | 416,00 |
| 03.11.2026 | 13,75 | 13,85 | 13,55 | 13,55 | -1,09% | 1.541,00 |
| 02.11.2026 | 14,00 | 14,00 | 13,60 | 13,70 | -0,36% | 234,00 |
| 30.10.2026 | 13,85 | 14,00 | 13,70 | 13,75 | 0,36% | 188,00 |
| 29.10.2026 | 13,70 | 14,00 | 13,70 | 13,70 | 1,11% | 3.366,00 |
| 28.10.2026 | 13,50 | 13,80 | 13,50 | 13,55 | -1,81% | 504,00 |
| 27.10.2026 | 13,75 | 13,95 | 13,50 | 13,80 | 1,47% | 709,00 |
| 26.10.2026 | 13,85 | 13,90 | 13,55 | 13,60 | -0,37% | 1.281,00 |
| 23.10.2026 | 14,15 | 14,15 | 13,65 | 13,65 | -2,15% | 1.576,00 |
| 22.10.2026 | 14,20 | 14,35 | 13,95 | 13,95 | -1,41% | 1.115,00 |
| 21.10.2026 | 13,50 | 14,40 | 13,50 | 14,15 | 4,81% | 2.046,00 |
| 20.10.2026 | 13,45 | 13,60 | 13,25 | 13,50 | 0,00% | 2.420,00 |
| 19.10.2026 | 13,50 | 13,60 | 13,35 | 13,50 | -1,46% | 1.144,00 |
| 16.10.2026 | 13,45 | 13,70 | 13,40 | 13,70 | 2,62% | 865,00 |
| 15.10.2026 | 13,45 | 13,50 | 13,10 | 13,35 | -1,11% | 1.656,00 |
| 14.10.2026 | 13,30 | 13,95 | 13,30 | 13,50 | 1,12% | 1.706,00 |
| 13.10.2026 | 13,35 | 13,55 | 13,35 | 13,35 | 0,00% | 272,00 |
| 12.10.2026 | 13,25 | 13,50 | 13,25 | 13,35 | 0,38% | 1.924,00 |
| 09.10.2026 | 13,45 | 13,60 | 13,30 | 13,30 | -2,56% | 2.207,00 |
| 08.10.2026 | 13,75 | 13,90 | 13,65 | 13,65 | -0,73% | 347,00 |
| 07.10.2026 | 14,20 | 14,20 | 13,75 | 13,75 | -2,48% | 595,00 |
| 06.10.2026 | 14,05 | 14,20 | 13,85 | 14,10 | 1,44% | 1.448,00 |
| 05.10.2026 | 14,10 | 14,15 | 13,85 | 13,90 | -1,07% | 1.630,00 |
| 02.10.2026 | 14,00 | 14,20 | 14,00 | 14,05 | 1,44% | 1.187,00 |
| 01.10.2026 | 14,20 | 14,20 | 13,80 | 13,85 | -1,07% | 1.860,00 |
| 30.09.2026 | 13,85 | 14,15 | 13,85 | 14,00 | 1,82% | 1.341,00 |
| 29.09.2026 | 13,75 | 13,95 | 13,65 | 13,75 | 0,00% | 1.346,00 |
| 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 |