18,750€
0,81%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 18,65 | 19,08 | 18,13 | 18,35 | -1,34% | 3,00 |
| 13.03.2026 | 18,65 | 18,80 | 18,60 | 18,60 | -1,33% | - |
| 12.03.2026 | 18,85 | 19,40 | 18,55 | 18,85 | 0,53% | 310,00 |
| 11.03.2026 | 18,60 | 19,10 | 18,50 | 18,75 | -0,27% | 500,00 |
| 10.03.2026 | 17,15 | 19,05 | 17,15 | 18,80 | 9,62% | 60,00 |
| 09.03.2026 | 17,25 | 17,25 | 17,15 | 17,15 | -1,15% | - |
| 06.03.2026 | 17,50 | 17,60 | 17,35 | 17,35 | -1,42% | 50,00 |
| 05.03.2026 | 18,05 | 18,05 | 17,40 | 17,60 | -0,28% | - |
| 04.03.2026 | 17,25 | 17,65 | 17,25 | 17,65 | 2,92% | - |
| 03.03.2026 | 18,05 | 18,05 | 17,15 | 17,15 | -6,03% | - |
| 02.03.2026 | 17,75 | 18,45 | 17,75 | 18,25 | 3,69% | 430,00 |
| 27.02.2026 | 17,70 | 17,70 | 17,50 | 17,60 | 0,28% | - |
| 26.02.2026 | 17,50 | 17,55 | 17,50 | 17,55 | -1,13% | - |
| 25.02.2026 | 17,75 | 17,90 | 17,75 | 17,75 | -1,39% | - |
| 24.02.2026 | 17,05 | 18,00 | 17,05 | 18,00 | 5,26% | 200,00 |
| 23.02.2026 | 17,55 | 17,55 | 17,10 | 17,10 | -2,56% | - |
| 20.02.2026 | 17,20 | 17,80 | 17,20 | 17,55 | 1,74% | 279,00 |
| 19.02.2026 | 18,20 | 18,40 | 17,25 | 17,25 | -5,74% | 26,00 |
| 18.02.2026 | 18,50 | 18,50 | 17,60 | 18,30 | 3,98% | 740,00 |
| 17.02.2026 | 15,55 | 17,60 | 14,95 | 17,60 | 18,52% | 180,00 |
| 16.02.2026 | 15,55 | 15,55 | 14,85 | 14,85 | -5,11% | 440,00 |
| 13.02.2026 | 15,70 | 15,70 | 15,25 | 15,65 | 1,29% | - |
| 12.02.2026 | 17,15 | 17,15 | 15,45 | 15,45 | -9,91% | 151,00 |
| 11.02.2026 | 17,75 | 17,80 | 17,15 | 17,15 | -4,99% | 180,00 |
| 10.02.2026 | 18,25 | 18,30 | 18,05 | 18,05 | -2,17% | 150,00 |
| 09.02.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 0,54% | - |
| 06.02.2026 | 18,90 | 18,90 | 18,35 | 18,35 | -2,91% | 200,00 |
| 05.02.2026 | 19,35 | 19,45 | 18,90 | 18,90 | -3,57% | - |
| 04.02.2026 | 18,55 | 19,60 | 18,45 | 19,60 | 5,95% | 100,00 |
| 03.02.2026 | 18,45 | 18,80 | 18,45 | 18,50 | -1,60% | - |
| 02.02.2026 | 19,00 | 19,00 | 18,55 | 18,80 | -1,83% | 80,00 |
| 30.01.2026 | 18,95 | 19,15 | 18,90 | 19,15 | -2,05% | - |
| 29.01.2026 | 19,85 | 19,85 | 19,55 | 19,55 | -1,26% | - |
| 28.01.2026 | 19,75 | 20,00 | 19,75 | 19,80 | -0,75% | - |
| 27.01.2026 | 19,80 | 20,60 | 19,80 | 19,95 | 1,53% | - |
| 26.01.2026 | 19,45 | 19,65 | 19,45 | 19,65 | 0,26% | 55,00 |
| 23.01.2026 | 20,30 | 20,30 | 19,60 | 19,60 | -2,00% | - |
| 22.01.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 21.01.2026 | 20,60 | 20,80 | 20,20 | 20,20 | -1,46% | - |
| 20.01.2026 | 22,30 | 22,30 | 20,50 | 20,50 | -7,24% | - |
| 19.01.2026 | 22,10 | 22,30 | 22,10 | 22,10 | -1,34% | - |
| 16.01.2026 | 22,30 | 22,40 | 21,90 | 22,40 | 2,28% | - |
| 15.01.2026 | 22,10 | 22,10 | 21,90 | 21,90 | 0,46% | - |
| 14.01.2026 | 23,20 | 23,20 | 21,80 | 21,80 | -4,39% | 241,00 |
| 13.01.2026 | 22,50 | 23,00 | 22,50 | 22,80 | 0,00% | 215,00 |
| 12.01.2026 | 20,10 | 22,80 | 20,10 | 22,80 | 8,06% | 440,00 |
| 09.01.2026 | 20,10 | 21,20 | 20,10 | 21,10 | 4,46% | - |
| 08.01.2026 | 19,65 | 20,20 | 19,50 | 20,20 | 0,00% | 100,00 |
| 07.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,46% | 150,00 |
| 06.01.2026 | 20,80 | 21,20 | 20,50 | 20,50 | 0,49% | 100,00 |
| 05.01.2026 | 19,65 | 20,70 | 19,65 | 20,40 | 2,77% | 328,00 |
| 02.01.2026 | 19,85 | 19,85 | 19,60 | 19,85 | 1,53% | - |
| 30.12.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 0,26% | - |
| 29.12.2025 | 18,85 | 20,10 | 18,80 | 19,50 | 1,56% | 897,00 |
| 23.12.2025 | 19,50 | 19,50 | 19,15 | 19,20 | -1,03% | 236,00 |
| 22.12.2025 | 20,40 | 20,40 | 19,35 | 19,40 | -4,43% | 220,00 |
| 19.12.2025 | 20,30 | 20,30 | 20,20 | 20,30 | -1,93% | 85,00 |
| 18.12.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | 350,00 |
| 17.12.2025 | 19,15 | 20,50 | 18,75 | 20,50 | 9,33% | 150,00 |
| 16.12.2025 | 18,30 | 18,75 | 18,30 | 18,75 | 0,54% | - |
| 15.12.2025 | 18,45 | 18,90 | 18,45 | 18,65 | 0,54% | 500,00 |
| 12.12.2025 | 18,30 | 19,05 | 18,30 | 18,55 | 0,00% | 230,00 |
| 11.12.2025 | 18,45 | 18,55 | 18,45 | 18,55 | 1,09% | - |
| 10.12.2025 | 18,50 | 18,50 | 18,35 | 18,35 | -2,39% | - |
| 09.12.2025 | 18,35 | 19,20 | 18,35 | 18,80 | 3,01% | 3.758,00 |
| 08.12.2025 | 18,85 | 19,05 | 18,25 | 18,25 | -6,65% | 120,00 |
| 05.12.2025 | 19,00 | 19,55 | 18,90 | 19,55 | 4,83% | - |
| 04.12.2025 | 19,25 | 19,25 | 18,65 | 18,65 | -2,86% | 150,00 |
| 03.12.2025 | 19,20 | 19,30 | 19,20 | 19,20 | -0,26% | - |
| 02.12.2025 | 20,90 | 21,00 | 19,25 | 19,25 | -7,89% | - |
| 01.12.2025 | 20,90 | 20,90 | 20,80 | 20,90 | -1,88% | 45,00 |
| 28.11.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -1,84% | - |
| 27.11.2025 | 21,50 | 21,70 | 20,90 | 21,70 | 1,88% | 250,00 |
| 26.11.2025 | 20,60 | 21,30 | 20,60 | 21,30 | 3,40% | - |
| 25.11.2025 | 19,75 | 20,70 | 19,75 | 20,60 | 5,64% | 600,00 |
| 24.11.2025 | 17,65 | 19,85 | 17,60 | 19,50 | 14,71% | 121,00 |
| 21.11.2025 | 18,80 | 18,80 | 17,00 | 17,00 | -12,37% | 290,00 |
| 20.11.2025 | 18,85 | 19,40 | 18,85 | 19,40 | 2,37% | 10,00 |
| 19.11.2025 | 18,20 | 18,95 | 18,20 | 18,95 | 2,99% | 300,00 |
| 18.11.2025 | 18,45 | 18,80 | 18,00 | 18,40 | -1,34% | 450,00 |
| 17.11.2025 | 18,30 | 19,50 | 18,30 | 18,65 | 3,61% | 454,00 |
| 14.11.2025 | 19,15 | 19,15 | 18,00 | 18,00 | -7,22% | - |
| 13.11.2025 | 17,95 | 19,70 | 17,95 | 19,40 | 7,48% | 160,00 |
| 12.11.2025 | 18,45 | 18,45 | 17,85 | 18,05 | -1,90% | 490,00 |
| 11.11.2025 | 19,05 | 19,15 | 18,40 | 18,40 | -3,92% | 650,00 |
| 10.11.2025 | 18,30 | 19,15 | 18,30 | 19,15 | 2,96% | - |
| 07.11.2025 | 18,55 | 18,60 | 18,55 | 18,60 | 0,27% | - |
| 06.11.2025 | 18,05 | 18,75 | 18,05 | 18,55 | 0,27% | 170,00 |
| 05.11.2025 | 19,15 | 19,15 | 18,35 | 18,50 | -2,63% | 206,00 |
| 04.11.2025 | 18,40 | 19,00 | 18,20 | 19,00 | 1,33% | 10,00 |
| 03.11.2025 | 18,85 | 18,85 | 18,40 | 18,75 | 0,54% | 20,00 |
| 31.10.2025 | 18,15 | 19,15 | 18,15 | 18,65 | 1,91% | 197,00 |
| 30.10.2025 | 19,25 | 19,40 | 18,20 | 18,30 | -4,44% | 1.100,00 |
| 29.10.2025 | 20,80 | 20,80 | 19,10 | 19,15 | -8,37% | 630,00 |
| 28.10.2025 | 20,80 | 20,90 | 20,60 | 20,90 | -0,95% | - |
| 27.10.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 6,03% | 5,00 |
| 24.10.2025 | 19,25 | 20,10 | 19,25 | 19,90 | 3,38% | 150,00 |
| 23.10.2025 | 20,00 | 20,00 | 18,80 | 19,25 | -0,77% | 995,00 |
| 22.10.2025 | 20,80 | 22,00 | 19,35 | 19,40 | -8,06% | 160,00 |
| 21.10.2025 | 23,80 | 23,80 | 21,10 | 21,10 | -10,21% | 160,00 |