16,170€
2,34%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,95 | 15,97 | 15,95 | 15,97 | 1,08% | - |
| 30.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,00% | - |
| 29.07.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -0,99% | - |
| 28.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -1,10% | - |
| 27.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,90% | - |
| 24.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -2,94% | - |
| 23.07.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -1,33% | - |
| 22.07.2026 | 16,60 | 16,60 | 16,54 | 16,54 | -0,84% | 40,00 |
| 21.07.2026 | 16,78 | 16,78 | 16,68 | 16,68 | 0,24% | 2.107,00 |
| 20.07.2026 | 16,68 | 16,68 | 16,64 | 16,64 | -1,19% | 150,00 |
| 17.07.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 1,45% | - |
| 16.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 15.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 14.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,31% | - |
| 13.07.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 1,21% | 200,00 |
| 10.07.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 0,73% | - |
| 09.07.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -1,91% | - |
| 08.07.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -0,94% | - |
| 07.07.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -3,53% | - |
| 06.07.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -0,68% | - |
| 03.07.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 2,43% | - |
| 02.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 2,86% | - |
| 01.07.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -0,71% | - |
| 30.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,68% | - |
| 29.06.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 1,09% | - |
| 26.06.2026 | 16,40 | 16,44 | 16,40 | 16,44 | 1,86% | 190,00 |
| 25.06.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,25% | - |
| 24.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,25% | - |
| 23.06.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,12% | - |
| 22.06.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 1,26% | - |
| 19.06.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -4,57% | - |
| 18.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 3,74% | - |
| 17.06.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -0,12% | - |
| 16.06.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 0,00% | - |
| 15.06.2026 | 16,56 | 16,76 | 16,06 | 16,06 | -9,37% | 450,00 |
| 12.06.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 5,35% | - |
| 11.06.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,36% | - |
| 10.06.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -1,30% | - |
| 09.06.2026 | 16,10 | 16,98 | 16,10 | 16,98 | 5,47% | 50,00 |
| 08.06.2026 | 16,46 | 16,48 | 16,10 | 16,10 | -2,90% | 381,00 |
| 05.06.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 2,47% | - |
| 04.06.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 1,63% | - |
| 03.06.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 3,65% | 100,00 |
| 02.06.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,41% | - |
| 01.06.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -1,89% | - |
| 29.05.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,00% | - |
| 28.05.2026 | 15,74 | 16,04 | 15,74 | 16,04 | 2,69% | 189,00 |
| 27.05.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,26% | - |
| 26.05.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,17% | - |
| 25.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 22.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 8,94% | - |
| 21.05.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 2,87% | - |
| 20.05.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -2,79% | - |
| 19.05.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 0,42% | - |
| 18.05.2026 | 14,30 | 14,30 | 14,26 | 14,26 | -1,11% | 250,00 |
| 15.05.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -1,23% | - |
| 14.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 13.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,21% | - |
| 12.05.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 1,78% | - |
| 11.05.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -0,81% | - |
| 08.05.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -2,12% | - |
| 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 |