10,570€
-0,66%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,20% | - |
| 25.09.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -1,48% | - |
| 24.09.2025 | 10,88 | 10,88 | 10,80 | 10,80 | 0,37% | 75,00 |
| 23.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -1,10% | - |
| 22.09.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,00% | - |
| 19.09.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,37% | - |
| 18.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -2,33% | - |
| 17.09.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,36% | - |
| 16.09.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -2,09% | - |
| 15.09.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,69% | - |
| 12.09.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -2,04% | - |
| 10.09.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,67% | - |
| 08.09.2025 | 11,82 | 12,00 | 11,72 | 11,98 | 4,54% | - |
| 05.09.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -4,34% | - |
| 04.09.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 3,10% | - |
| 03.09.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,00% | - |
| 02.09.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -4,28% | - |
| 01.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 4,66% | - |
| 29.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,19% | - |
| 28.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,15% | - |
| 27.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 1,51% | - |
| 26.08.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | - |
| 25.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,17% | - |
| 22.08.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,49% | - |
| 21.08.2025 | 11,98 | 12,06 | 11,98 | 12,06 | -2,27% | 50,00 |
| 20.08.2025 | 12,28 | 12,34 | 12,28 | 12,34 | 7,12% | 1.000,00 |
| 19.08.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 1,05% | - |
| 18.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,18% | - |
| 15.08.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | - |
| 14.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 12.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,71% | - |
| 11.08.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,53% | - |
| 08.08.2025 | 11,16 | 11,38 | 11,16 | 11,38 | -3,23% | 30,00 |
| 07.08.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,84% | - |
| 06.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,85% | - |
| 05.08.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 1,20% | - |
| 04.08.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -2,68% | - |
| 01.08.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,32% | - |
| 31.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,50% | - |
| 30.07.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,82% | - |
| 29.07.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,78% | - |
| 28.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,49% | - |
| 25.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 75,00 |
| 24.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 23.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,01% | - |
| 22.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,83% | - |
| 21.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 2,38% | - |
| 18.07.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,67% | - |
| 17.07.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,83% | - |
| 16.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 2,90% | - |
| 15.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 2,26% | - |
| 14.07.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,88% | - |
| 11.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,17% | - |
| 10.07.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 4,27% | - |
| 09.07.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | - |
| 08.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,88% | - |
| 07.07.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,00% | - |
| 04.07.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,56% | - |
| 03.07.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,41% | - |
| 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% | - |