9,865€
-1,35%
Echtzeit-Aktienkurs Ion Beam Applications S.A. IBA
Bid:
Ask:
Aktienkurse zur Ion Beam Applications S.A. IBA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,79 | 9,89 | 9,63 | 9,87 | -1,30% | - |
| 10.04.2025 | 10,18 | 10,18 | 10,00 | 10,00 | 1,73% | 20,00 |
| 09.04.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -3,63% | - |
| 08.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 7,26% | - |
| 07.04.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -8,73% | - |
| 04.04.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,76% | - |
| 03.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -5,58% | - |
| 02.04.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 2,96% | - |
| 01.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,64% | - |
| 31.03.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,08% | - |
| 28.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 27.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -3,29% | - |
| 26.03.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 5,68% | - |
| 25.03.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -4,55% | - |
| 24.03.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | - |
| 21.03.2025 | 11,70 | 11,70 | 11,46 | 11,46 | -2,72% | 550,00 |
| 20.03.2025 | 13,32 | 13,66 | 11,78 | 11,78 | -7,54% | 1.870,00 |
| 19.03.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,47% | - |
| 18.03.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,48% | - |
| 17.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,12% | - |
| 14.03.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -2,19% | - |
| 13.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,11% | - |
| 12.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,25% | - |
| 11.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -2,89% | - |
| 10.03.2025 | 12,96 | 13,16 | 12,96 | 13,16 | 1,70% | 1.300,00 |
| 07.03.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,15% | - |
| 06.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,77% | - |
| 05.03.2025 | 12,80 | 13,02 | 12,80 | 13,02 | 2,04% | 350,00 |
| 04.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,62% | - |
| 03.03.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,16% | - |
| 28.02.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,98% | - |
| 27.02.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -3,67% | - |
| 26.02.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -3,95% | - |
| 25.02.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 3,20% | - |
| 24.02.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,58% | - |
| 21.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 0,00% | - |
| 20.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -4,43% | - |
| 19.02.2025 | 14,18 | 14,46 | 14,18 | 14,46 | 5,24% | 150,00 |
| 18.02.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,87% | - |
| 17.02.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,84% | - |
| 14.02.2025 | 13,64 | 14,12 | 13,64 | 14,12 | 2,32% | 175,00 |
| 13.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,58% | - |
| 12.02.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 2,85% | - |
| 11.02.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,15% | - |
| 10.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 2,62% | - |
| 07.02.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -1,07% | - |
| 06.02.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,15% | - |
| 05.02.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,76% | - |
| 04.02.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,75% | - |
| 03.02.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,00% | - |
| 31.01.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,00% | - |
| 30.01.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -1,62% | - |
| 29.01.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,59% | - |
| 28.01.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,60% | - |
| 27.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,90% | - |
| 24.01.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,74% | - |
| 23.01.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 3,99% | - |
| 22.01.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 3,99% | - |
| 21.01.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,26% | - |
| 20.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,01% | - |
| 17.01.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,41% | - |
| 16.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,91% | - |
| 15.01.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -2,08% | - |
| 14.01.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 0,60% | - |
| 13.01.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 1,67% | - |
| 10.01.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,15% | - |
| 09.01.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,30% | - |
| 08.01.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -2,37% | - |
| 07.01.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,75% | - |
| 06.01.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,89% | 50,00 |
| 03.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 02.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,37% | - |
| 30.12.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | - |
| 27.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |
| 23.12.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,86% | - |
| 20.12.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 1,41% | - |
| 19.12.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,31% | - |
| 18.12.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,08% | - |
| 17.12.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,67% | - |
| 16.12.2024 | 13,28 | 13,28 | 13,14 | 13,14 | -1,35% | 50,00 |
| 13.12.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,30% | - |
| 12.12.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,33% | - |
| 11.12.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -1,31% | - |
| 10.12.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,29% | - |
| 09.12.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -1,01% | - |
| 06.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 05.12.2024 | 13,68 | 13,80 | 13,68 | 13,80 | 1,17% | 2.000,00 |
| 04.12.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -1,45% | - |
| 03.12.2024 | 13,88 | 13,88 | 13,84 | 13,84 | 0,87% | 40,00 |
| 02.12.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,87% | - |
| 29.11.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,14% | - |
| 28.11.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 3,74% | - |
| 27.11.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,47% | - |
| 26.11.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -1,45% | - |
| 25.11.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 4,56% | - |
| 22.11.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 0,00% | - |
| 21.11.2024 | 13,47 | 13,78 | 13,14 | 13,16 | 5,11% | - |
| 20.11.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,63% | - |
| 19.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 18.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,94% | - |