13,100€
0,38%
Echtzeit-Aktienkurs IBU-TEC ADV.MATER. INH.ON
Bid:
Ask:
Aktienkurse zur IBU-TEC ADV.MATER. INH.ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,95 | 13,15 | 12,95 | 13,10 | 0,38% | - |
| 11.11.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -1,51% | - |
| 10.11.2026 | 12,90 | 13,25 | 12,90 | 13,25 | 2,32% | - |
| 09.11.2026 | 12,80 | 13,00 | 12,75 | 12,95 | 1,97% | 360,00 |
| 06.11.2026 | 12,35 | 12,70 | 11,65 | 12,70 | -3,42% | - |
| 05.11.2026 | 13,45 | 13,45 | 13,15 | 13,15 | -3,31% | - |
| 04.11.2026 | 13,60 | 13,60 | 13,40 | 13,60 | 0,00% | 450,00 |
| 03.11.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 02.11.2026 | 13,40 | 13,65 | 13,40 | 13,65 | 0,00% | - |
| 30.10.2026 | 13,55 | 13,70 | 13,55 | 13,65 | -3,53% | - |
| 29.10.2026 | 13,55 | 14,15 | 13,55 | 14,15 | 4,43% | 120,00 |
| 28.10.2026 | 13,65 | 13,65 | 13,55 | 13,55 | -0,37% | - |
| 27.10.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -0,37% | - |
| 26.10.2026 | 13,95 | 13,95 | 13,60 | 13,65 | 0,37% | - |
| 23.10.2026 | 13,55 | 13,80 | 13,55 | 13,60 | -4,90% | - |
| 22.10.2026 | 14,35 | 14,35 | 14,25 | 14,30 | 0,35% | - |
| 21.10.2026 | 13,50 | 14,25 | 13,35 | 14,25 | 1,06% | - |
| 20.10.2026 | 13,35 | 14,10 | 13,35 | 14,10 | 4,06% | 100,00 |
| 19.10.2026 | 13,55 | 13,55 | 13,30 | 13,55 | -0,73% | - |
| 16.10.2026 | 13,15 | 13,65 | 13,15 | 13,65 | 1,87% | - |
| 15.10.2026 | 13,35 | 13,40 | 13,25 | 13,40 | -0,74% | - |
| 14.10.2026 | 13,35 | 13,85 | 13,25 | 13,50 | 0,00% | 600,00 |
| 13.10.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 1,12% | - |
| 12.10.2026 | 13,70 | 13,80 | 13,35 | 13,35 | 0,00% | 350,00 |
| 09.10.2026 | 13,60 | 13,60 | 13,30 | 13,35 | -2,20% | 155,00 |
| 08.10.2026 | 13,60 | 13,75 | 13,60 | 13,65 | -0,73% | - |
| 07.10.2026 | 13,85 | 13,85 | 13,75 | 13,75 | -1,43% | - |
| 06.10.2026 | 13,85 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 05.10.2026 | 13,75 | 13,90 | 13,75 | 13,85 | -1,07% | - |
| 02.10.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 1,45% | - |
| 01.10.2026 | 13,80 | 14,00 | 13,80 | 13,80 | 0,00% | - |
| 30.09.2026 | 14,00 | 14,00 | 13,80 | 13,80 | 0,36% | 114,00 |
| 29.09.2026 | 13,70 | 13,80 | 13,70 | 13,75 | 0,73% | - |
| 28.09.2026 | 14,20 | 14,20 | 13,65 | 13,65 | -5,86% | - |
| 25.09.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 0,00% | - |
| 24.09.2026 | 13,75 | 14,50 | 13,75 | 14,50 | 3,57% | 80,00 |
| 23.09.2026 | 14,25 | 14,25 | 14,00 | 14,00 | -0,71% | - |
| 22.09.2026 | 14,00 | 14,10 | 13,55 | 14,10 | -0,35% | - |
| 21.09.2026 | 14,45 | 14,45 | 13,80 | 14,15 | -3,08% | 70,00 |
| 18.09.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | 110,00 |
| 17.09.2026 | 14,60 | 14,65 | 14,60 | 14,60 | -0,34% | - |
| 16.09.2026 | 14,90 | 14,90 | 14,60 | 14,65 | 0,34% | - |
| 15.09.2026 | 14,75 | 14,75 | 14,60 | 14,60 | -0,68% | 250,00 |
| 14.09.2026 | 14,85 | 14,85 | 14,70 | 14,70 | -1,01% | - |
| 11.09.2026 | 14,85 | 14,90 | 14,85 | 14,85 | -0,67% | 10,00 |
| 10.09.2026 | 14,85 | 14,95 | 14,85 | 14,95 | -0,33% | 79,00 |
| 09.09.2026 | 15,25 | 15,30 | 15,00 | 15,00 | -2,91% | 10,00 |
| 08.09.2026 | 15,70 | 16,05 | 15,45 | 15,45 | -0,96% | - |
| 07.09.2026 | 15,00 | 16,50 | 15,00 | 15,60 | 3,31% | 190,00 |
| 04.09.2026 | 14,70 | 15,10 | 14,70 | 15,10 | 1,68% | - |
| 03.09.2026 | 14,55 | 14,90 | 14,55 | 14,85 | 1,71% | - |
| 02.09.2026 | 15,00 | 15,00 | 14,60 | 14,60 | -2,67% | 1.000,00 |
| 01.09.2026 | 15,05 | 15,05 | 14,90 | 15,00 | -0,33% | 500,00 |
| 31.08.2026 | 15,25 | 15,25 | 15,05 | 15,05 | 2,03% | 357,00 |
| 28.08.2026 | 14,85 | 14,95 | 14,75 | 14,75 | -1,01% | - |
| 27.08.2026 | 14,65 | 14,90 | 14,65 | 14,90 | 2,05% | - |
| 26.08.2026 | 14,60 | 15,00 | 14,60 | 14,60 | -0,68% | 172,00 |
| 25.08.2026 | 15,10 | 15,20 | 14,70 | 14,70 | -2,00% | 25,00 |
| 24.08.2026 | 14,55 | 15,00 | 14,55 | 15,00 | 2,04% | 20,00 |
| 21.08.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | - |
| 20.08.2026 | 14,55 | 14,70 | 14,50 | 14,50 | 0,35% | - |
| 19.08.2026 | 14,80 | 14,80 | 14,45 | 14,45 | -3,02% | 150,00 |
| 18.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 17.08.2026 | 14,85 | 14,90 | 14,85 | 14,90 | 0,34% | - |
| 14.08.2026 | 14,85 | 14,90 | 14,85 | 14,85 | 0,34% | - |
| 13.08.2026 | 14,80 | 14,95 | 14,80 | 14,80 | -0,34% | 65,00 |
| 12.08.2026 | 14,95 | 15,00 | 14,85 | 14,85 | -1,00% | - |
| 11.08.2026 | 14,85 | 15,00 | 14,85 | 15,00 | 0,00% | - |
| 10.08.2026 | 14,70 | 15,00 | 14,70 | 15,00 | 0,00% | - |
| 07.08.2026 | 15,05 | 15,05 | 15,00 | 15,00 | 0,00% | - |
| 06.08.2026 | 14,95 | 15,00 | 14,95 | 15,00 | -0,33% | - |
| 05.08.2026 | 14,70 | 15,50 | 14,70 | 15,05 | 0,00% | - |
| 04.08.2026 | 14,40 | 15,25 | 14,40 | 15,05 | 1,01% | 670,00 |
| 03.08.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 1,71% | - |
| 31.07.2026 | 14,75 | 15,10 | 14,65 | 14,65 | 3,53% | 50,00 |
| 30.07.2026 | 14,80 | 14,80 | 14,15 | 14,15 | -4,39% | - |
| 29.07.2026 | 14,40 | 14,85 | 14,40 | 14,80 | -3,27% | - |
| 28.07.2026 | 14,60 | 15,30 | 14,60 | 15,30 | 4,79% | 17,00 |
| 27.07.2026 | 14,75 | 14,75 | 14,60 | 14,60 | -0,68% | 16,00 |
| 24.07.2026 | 14,95 | 15,00 | 14,70 | 14,70 | -0,68% | - |
| 23.07.2026 | 14,55 | 14,80 | 14,55 | 14,80 | 0,34% | - |
| 22.07.2026 | 14,45 | 14,75 | 14,45 | 14,75 | 1,37% | - |
| 21.07.2026 | 14,00 | 14,55 | 14,00 | 14,55 | 2,83% | - |
| 20.07.2026 | 14,45 | 14,65 | 14,15 | 14,15 | -3,41% | - |
| 17.07.2026 | 14,30 | 14,65 | 14,30 | 14,65 | 2,09% | - |
| 16.07.2026 | 14,25 | 14,50 | 14,25 | 14,35 | 1,77% | - |
| 15.07.2026 | 14,10 | 14,30 | 14,10 | 14,10 | -1,74% | - |
| 14.07.2026 | 14,15 | 14,35 | 14,15 | 14,35 | 0,00% | - |
| 13.07.2026 | 14,70 | 14,70 | 14,35 | 14,35 | -2,05% | 125,00 |
| 10.07.2026 | 14,45 | 14,65 | 14,45 | 14,65 | 1,03% | - |
| 09.07.2026 | 14,90 | 14,90 | 14,50 | 14,50 | -3,65% | - |
| 08.07.2026 | 15,20 | 15,30 | 15,05 | 15,05 | -1,95% | - |
| 07.07.2026 | 15,10 | 15,35 | 15,10 | 15,35 | 0,33% | - |
| 06.07.2026 | 15,40 | 15,50 | 15,30 | 15,30 | -1,92% | - |
| 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% | - |