11,620€
2,11%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,67 | 11,71 | 11,54 | 11,63 | 2,20% | - |
| 02.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,61% | - |
| 01.07.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -2,78% | 50,00 |
| 30.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 1,59% | - |
| 27.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,35% | - |
| 26.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,07% | - |
| 25.06.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -2,52% | - |
| 24.06.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,85% | - |
| 23.06.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,67% | - |
| 20.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,76% | - |
| 19.06.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,17% | - |
| 18.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -2,36% | - |
| 17.06.2025 | 11,76 | 11,84 | 11,76 | 11,84 | -1,99% | 400,00 |
| 16.06.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 1,68% | - |
| 13.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -2,46% | - |
| 12.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,62% | - |
| 11.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,49% | - |
| 10.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 1,65% | - |
| 09.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,50% | - |
| 06.06.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,01% | - |
| 05.06.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | - |
| 04.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,34% | - |
| 03.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 02.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,49% | 20,00 |
| 30.05.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -1,79% | - |
| 29.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 28.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,01% | - |
| 27.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,00% | - |
| 26.05.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 4,53% | 200,00 |
| 23.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -2,71% | - |
| 22.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,80% | - |
| 21.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,44% | - |
| 20.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,42% | - |
| 19.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,53% | - |
| 16.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,35% | - |
| 15.05.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,70% | - |
| 14.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,38% | - |
| 13.05.2025 | 11,44 | 11,60 | 11,44 | 11,60 | 1,58% | 20,00 |
| 12.05.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 3,25% | - |
| 09.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,90% | - |
| 08.05.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,90% | - |
| 07.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -1,43% | - |
| 06.05.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 7,68% | - |
| 05.05.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,39% | - |
| 02.05.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 2,37% | - |
| 30.04.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -2,31% | - |
| 29.04.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,38% | - |
| 28.04.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,96% | - |
| 25.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 3,76% | - |
| 24.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,92% | - |
| 23.04.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -0,51% | - |
| 22.04.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 0,41% | - |
| 17.04.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 1,24% | - |
| 16.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,43% | - |
| 15.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 0,82% | - |
| 14.04.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 1,66% | - |
| 11.04.2025 | 9,67 | 9,67 | 9,65 | 9,65 | -3,50% | 2.000,00 |
| 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% | - |