11,310€
4,53%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 10,91 | 11,16 | 10,76 | 11,15 | 3,05% | - |
| 26.11.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,81% | - |
| 25.11.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,18% | - |
| 24.11.2025 | 10,72 | 11,04 | 10,72 | 11,00 | 6,38% | 410,00 |
| 21.11.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -2,08% | - |
| 20.11.2025 | 10,46 | 10,64 | 10,34 | 10,56 | 4,76% | 2.020,00 |
| 19.11.2025 | 9,95 | 10,08 | 9,95 | 10,08 | -0,40% | 1.413,00 |
| 18.11.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -3,25% | - |
| 17.11.2025 | 10,30 | 10,46 | 10,30 | 10,46 | -1,13% | 280,00 |
| 14.11.2025 | 10,52 | 10,58 | 10,52 | 10,58 | -1,49% | 270,00 |
| 13.11.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 2,48% | - |
| 12.11.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -3,14% | - |
| 11.11.2025 | 10,52 | 10,82 | 10,52 | 10,82 | 2,08% | 556,00 |
| 10.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,53% | - |
| 07.11.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -4,74% | - |
| 06.11.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 2,24% | - |
| 05.11.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,52% | - |
| 04.11.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -3,83% | - |
| 03.11.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 1,48% | - |
| 31.10.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,64% | - |
| 30.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,18% | 100,00 |
| 29.10.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,00% | - |
| 28.10.2025 | 11,00 | 11,02 | 11,00 | 11,02 | -1,08% | 650,00 |
| 27.10.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,91% | 10,00 |
| 24.10.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,54% | - |
| 23.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | 229,00 |
| 22.10.2025 | 11,22 | 11,22 | 11,16 | 11,16 | -0,36% | 500,00 |
| 21.10.2025 | 11,24 | 11,24 | 11,20 | 11,20 | -6,20% | 200,00 |
| 20.10.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 4,19% | - |
| 17.10.2025 | 11,68 | 11,68 | 11,46 | 11,46 | -3,70% | 1.200,00 |
| 16.10.2025 | 11,76 | 11,92 | 11,60 | 11,90 | 0,00% | 1.310,00 |
| 15.10.2025 | 10,90 | 11,90 | 10,90 | 11,90 | 10,59% | 456,00 |
| 14.10.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,19% | - |
| 13.10.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,74% | - |
| 10.10.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,56% | - |
| 09.10.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -2,36% | - |
| 08.10.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,18% | - |
| 07.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,19% | - |
| 06.10.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 1,52% | 150,00 |
| 03.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,77% | - |
| 02.10.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,19% | - |
| 01.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,70% | - |
| 30.09.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 1,34% | - |
| 29.09.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,36% | - |
| 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% | - |