14,950€
-0,73%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,89 | 15,03 | 14,74 | 15,01 | -0,33% | - |
| 07.05.2026 | 14,80 | 15,06 | 14,80 | 15,06 | 9,45% | 50,00 |
| 06.05.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 0,58% | - |
| 05.05.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 3,64% | - |
| 04.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,61% | - |
| 30.04.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -2,38% | - |
| 29.04.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -0,59% | - |
| 28.04.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -0,88% | - |
| 27.04.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -1,73% | 100,00 |
| 24.04.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -1,00% | - |
| 23.04.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -1,68% | - |
| 22.04.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -4,93% | - |
| 21.04.2026 | 14,52 | 15,00 | 14,52 | 15,00 | 6,99% | 150,00 |
| 20.04.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 0,72% | - |
| 17.04.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -1,28% | - |
| 16.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,42% | - |
| 15.04.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 7,60% | - |
| 14.04.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 2,49% | - |
| 13.04.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,78% | - |
| 10.04.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -0,16% | - |
| 09.04.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,79% | - |
| 08.04.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 1,28% | - |
| 07.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,65% | - |
| 02.04.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,47% | - |
| 01.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 31.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 30.03.2026 | 12,78 | 12,78 | 12,60 | 12,60 | -1,25% | 300,00 |
| 27.03.2026 | 12,92 | 13,02 | 12,76 | 12,76 | -2,89% | 3.140,00 |
| 26.03.2026 | 13,22 | 13,22 | 13,14 | 13,14 | -2,09% | 200,00 |
| 25.03.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,00% | - |
| 24.03.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 4,03% | - |
| 23.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -4,73% | - |
| 20.03.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -2,73% | - |
| 19.03.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -4,00% | - |
| 18.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,83% | - |
| 17.03.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -0,28% | - |
| 16.03.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -2,06% | - |
| 13.03.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -0,95% | - |
| 12.03.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -1,47% | - |
| 11.03.2026 | 14,92 | 14,94 | 14,92 | 14,94 | -0,40% | 50,00 |
| 10.03.2026 | 14,66 | 15,00 | 14,66 | 15,00 | 7,60% | 65,00 |
| 09.03.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -4,91% | - |
| 06.03.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -1,48% | - |
| 05.03.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -0,13% | - |
| 04.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,46% | - |
| 03.03.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 3,00% | - |
| 02.03.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -3,55% | 100,00 |
| 27.02.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 1,87% | - |
| 26.02.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -2,99% | - |
| 25.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,85% | - |
| 24.02.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -4,06% | - |
| 23.02.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 2,34% | - |
| 20.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,58% | - |
| 19.02.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 1,47% | - |
| 18.02.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,27% | - |
| 17.02.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -1,96% | - |
| 16.02.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 0,39% | - |
| 13.02.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,78% | - |
| 12.02.2026 | 15,08 | 15,34 | 15,08 | 15,34 | -0,65% | 200,00 |
| 11.02.2026 | 15,14 | 15,44 | 15,14 | 15,44 | 6,19% | 100,00 |
| 10.02.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -3,20% | - |
| 09.02.2026 | 15,12 | 15,12 | 15,02 | 15,02 | -3,22% | 65,00 |
| 06.02.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 0,52% | - |
| 05.02.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 2,25% | - |
| 04.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 03.02.2026 | 15,30 | 15,30 | 15,10 | 15,10 | 1,48% | 50,00 |
| 02.02.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -1,33% | - |
| 30.01.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -1,95% | - |
| 29.01.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 1,72% | - |
| 28.01.2026 | 15,24 | 15,24 | 15,12 | 15,12 | -0,26% | 150,00 |
| 27.01.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -0,26% | - |
| 26.01.2026 | 15,28 | 15,28 | 15,20 | 15,20 | -2,06% | 700,00 |
| 23.01.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -1,40% | - |
| 22.01.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 1,81% | 50,00 |
| 21.01.2026 | 14,62 | 15,46 | 14,62 | 15,46 | 4,74% | 200,00 |
| 20.01.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -2,25% | - |
| 19.01.2026 | 13,80 | 15,10 | 13,80 | 15,10 | 7,24% | 840,00 |
| 16.01.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -0,28% | - |
| 15.01.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,98% | - |
| 14.01.2026 | 13,46 | 14,26 | 13,46 | 14,26 | 4,24% | 750,00 |
| 13.01.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -2,29% | - |
| 12.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 5,74% | - |
| 09.01.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | - |
| 08.01.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,00% | - |
| 07.01.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 1,69% | - |
| 06.01.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 0,62% | - |
| 05.01.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -0,15% | - |
| 02.01.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 1,25% | 300,00 |
| 30.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 5,79% | - |
| 29.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 23.12.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -1,31% | - |
| 22.12.2025 | 12,36 | 12,36 | 12,24 | 12,24 | 2,17% | 65,00 |
| 19.12.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 1,01% | - |
| 18.12.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,17% | - |
| 17.12.2025 | 11,38 | 11,88 | 11,38 | 11,88 | 0,34% | 200,00 |
| 16.12.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,66% | - |
| 15.12.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 7,12% | 350,00 |
| 12.12.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 2,00% | - |
| 11.12.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,90% | - |
| 10.12.2025 | 11,02 | 11,12 | 11,02 | 11,12 | -0,18% | 145,00 |