15,275€
-2,08%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 15,60 | 15,65 | 15,13 | 15,15 | -2,88% | - |
| 03.07.2026 | 15,25 | 15,60 | 15,25 | 15,60 | 1,30% | - |
| 02.07.2026 | 15,25 | 15,50 | 15,25 | 15,40 | 1,65% | - |
| 01.07.2026 | 15,65 | 16,05 | 15,15 | 15,15 | -5,02% | 309,00 |
| 30.06.2026 | 15,15 | 15,95 | 15,15 | 15,95 | 4,93% | 200,00 |
| 29.06.2026 | 15,00 | 15,30 | 15,00 | 15,20 | 1,33% | 130,00 |
| 26.06.2026 | 15,55 | 15,55 | 15,00 | 15,00 | -4,15% | - |
| 25.06.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -1,26% | - |
| 24.06.2026 | 15,65 | 15,90 | 15,65 | 15,85 | 0,32% | 10,00 |
| 23.06.2026 | 15,75 | 15,80 | 15,75 | 15,80 | -0,63% | - |
| 22.06.2026 | 16,35 | 16,35 | 15,80 | 15,90 | -2,15% | 100,00 |
| 19.06.2026 | 16,45 | 16,50 | 16,25 | 16,25 | -1,81% | 9,00 |
| 18.06.2026 | 17,15 | 17,15 | 16,55 | 16,55 | -3,50% | - |
| 17.06.2026 | 17,70 | 17,70 | 17,15 | 17,15 | -2,56% | - |
| 16.06.2026 | 17,55 | 17,75 | 17,55 | 17,60 | 0,57% | - |
| 15.06.2026 | 17,30 | 17,50 | 17,20 | 17,50 | 0,86% | - |
| 12.06.2026 | 18,10 | 18,10 | 17,35 | 17,35 | -3,34% | 61,00 |
| 11.06.2026 | 16,85 | 17,95 | 16,85 | 17,95 | 4,97% | - |
| 10.06.2026 | 16,75 | 17,10 | 16,75 | 17,10 | 1,18% | - |
| 09.06.2026 | 17,05 | 17,05 | 16,70 | 16,90 | -1,46% | - |
| 08.06.2026 | 16,70 | 17,20 | 16,70 | 17,15 | 2,08% | 40,00 |
| 05.06.2026 | 16,55 | 17,15 | 16,55 | 16,80 | 0,60% | 100,00 |
| 04.06.2026 | 16,65 | 17,20 | 16,65 | 16,70 | -1,18% | 42,00 |
| 03.06.2026 | 15,85 | 17,80 | 15,85 | 16,90 | 5,96% | 625,00 |
| 02.06.2026 | 15,85 | 16,05 | 15,85 | 15,95 | -0,31% | - |
| 01.06.2026 | 16,15 | 16,65 | 16,00 | 16,00 | -1,84% | 200,00 |
| 29.05.2026 | 16,20 | 16,30 | 16,05 | 16,30 | -0,61% | - |
| 28.05.2026 | 15,65 | 16,45 | 15,65 | 16,40 | 1,86% | 143,00 |
| 27.05.2026 | 15,65 | 16,60 | 15,65 | 16,10 | 1,26% | 500,00 |
| 26.05.2026 | 16,45 | 16,65 | 15,90 | 15,90 | -4,22% | 100,00 |
| 25.05.2026 | 16,20 | 16,65 | 16,20 | 16,60 | 2,79% | - |
| 22.05.2026 | 15,55 | 16,15 | 15,55 | 16,15 | 3,86% | - |
| 21.05.2026 | 15,55 | 16,05 | 15,40 | 15,55 | -0,64% | 60,00 |
| 20.05.2026 | 15,55 | 15,65 | 15,55 | 15,65 | 0,64% | - |
| 19.05.2026 | 15,85 | 15,85 | 15,55 | 15,55 | 0,00% | - |
| 18.05.2026 | 15,60 | 15,60 | 15,55 | 15,55 | -0,64% | - |
| 15.05.2026 | 15,65 | 15,65 | 15,60 | 15,65 | -0,32% | - |
| 14.05.2026 | 15,95 | 15,95 | 15,70 | 15,70 | -1,26% | - |
| 13.05.2026 | 16,30 | 16,30 | 15,90 | 15,90 | -1,24% | 100,00 |
| 12.05.2026 | 15,90 | 16,20 | 15,90 | 16,10 | -0,62% | - |
| 11.05.2026 | 16,45 | 16,45 | 16,20 | 16,20 | -2,70% | 150,00 |
| 08.05.2026 | 15,75 | 16,65 | 15,75 | 16,65 | 5,71% | - |
| 07.05.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,63% | - |
| 06.05.2026 | 16,05 | 16,05 | 15,85 | 15,85 | 0,32% | 190,00 |
| 05.05.2026 | 16,25 | 16,35 | 15,80 | 15,80 | -1,56% | 190,00 |
| 04.05.2026 | 15,20 | 16,05 | 15,20 | 16,05 | 1,90% | 1.000,00 |
| 30.04.2026 | 15,50 | 15,75 | 15,50 | 15,75 | 0,00% | - |
| 29.04.2026 | 15,90 | 15,90 | 15,75 | 15,75 | -0,63% | - |
| 28.04.2026 | 15,55 | 16,00 | 15,55 | 15,85 | -0,94% | - |
| 27.04.2026 | 16,45 | 16,45 | 16,00 | 16,00 | -2,74% | - |
| 24.04.2026 | 16,85 | 17,00 | 16,45 | 16,45 | -3,24% | 100,00 |
| 23.04.2026 | 16,35 | 17,00 | 16,35 | 17,00 | 5,92% | - |
| 22.04.2026 | 15,40 | 16,05 | 15,40 | 16,05 | 5,25% | - |
| 21.04.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 0,66% | - |
| 20.04.2026 | 15,90 | 16,00 | 15,15 | 15,15 | -7,62% | 600,00 |
| 17.04.2026 | 16,00 | 16,40 | 15,75 | 16,40 | 4,46% | - |
| 16.04.2026 | 15,00 | 15,70 | 15,00 | 15,70 | 3,63% | 140,00 |
| 15.04.2026 | 13,50 | 15,15 | 13,50 | 15,15 | 12,22% | 1.050,00 |
| 14.04.2026 | 13,55 | 13,95 | 13,50 | 13,50 | 1,89% | 922,00 |
| 13.04.2026 | 13,25 | 13,30 | 13,25 | 13,25 | -0,75% | - |
| 10.04.2026 | 13,25 | 13,70 | 13,25 | 13,35 | 0,38% | 250,00 |
| 09.04.2026 | 13,55 | 13,55 | 13,30 | 13,30 | -2,56% | 200,00 |
| 08.04.2026 | 14,15 | 14,15 | 13,65 | 13,65 | -1,80% | 1.050,00 |
| 07.04.2026 | 14,05 | 14,05 | 13,90 | 13,90 | -4,14% | 610,00 |
| 02.04.2026 | 14,05 | 14,50 | 14,05 | 14,50 | 0,00% | 870,00 |
| 01.04.2026 | 15,15 | 15,15 | 14,25 | 14,50 | -5,23% | - |
| 31.03.2026 | 14,80 | 15,30 | 14,80 | 15,30 | 4,08% | 200,00 |
| 30.03.2026 | 15,55 | 15,60 | 14,70 | 14,70 | -7,26% | - |
| 27.03.2026 | 15,40 | 15,85 | 15,35 | 15,85 | 3,59% | - |
| 26.03.2026 | 15,05 | 15,30 | 15,05 | 15,30 | 1,32% | - |
| 25.03.2026 | 14,65 | 15,10 | 14,65 | 15,10 | -1,63% | - |
| 24.03.2026 | 16,10 | 16,10 | 15,00 | 15,35 | -6,97% | 77,00 |
| 23.03.2026 | 17,15 | 17,15 | 16,40 | 16,50 | -3,79% | 1.020,00 |
| 20.03.2026 | 17,60 | 17,80 | 17,15 | 17,15 | -2,56% | 70,00 |
| 19.03.2026 | 18,05 | 18,05 | 17,60 | 17,60 | -2,49% | - |
| 18.03.2026 | 18,15 | 18,15 | 18,05 | 18,05 | -0,82% | - |
| 17.03.2026 | 18,60 | 18,70 | 18,20 | 18,20 | -2,67% | - |
| 16.03.2026 | 18,65 | 18,70 | 18,50 | 18,70 | 0,54% | 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 |