13,770€
3,92%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,50 | 13,80 | 13,42 | 13,74 | 3,70% | 23.900,00 |
| 21.11.2024 | 13,14 | 13,80 | 13,14 | 13,25 | 0,84% | - |
| 20.11.2024 | 12,80 | 13,28 | 12,74 | 13,14 | 5,46% | 21.639,00 |
| 19.11.2024 | 12,66 | 12,70 | 12,32 | 12,46 | -2,20% | 13.652,00 |
| 18.11.2024 | 12,78 | 12,86 | 12,52 | 12,74 | 0,31% | 26.229,00 |
| 15.11.2024 | 12,88 | 12,94 | 12,70 | 12,70 | -2,46% | 16.145,00 |
| 14.11.2024 | 12,96 | 13,10 | 12,84 | 13,02 | 1,24% | 14.444,00 |
| 13.11.2024 | 13,08 | 13,12 | 12,60 | 12,86 | -2,43% | 34.933,00 |
| 12.11.2024 | 13,32 | 13,50 | 13,18 | 13,18 | -2,23% | 21.637,00 |
| 11.11.2024 | 13,50 | 13,60 | 13,40 | 13,48 | 0,15% | 10.837,00 |
| 08.11.2024 | 13,36 | 13,46 | 13,02 | 13,46 | 0,75% | 11.421,00 |
| 07.11.2024 | 12,98 | 13,36 | 12,92 | 13,36 | 2,45% | 16.547,00 |
| 06.11.2024 | 13,40 | 13,64 | 12,84 | 13,04 | -1,66% | 31.400,00 |
| 05.11.2024 | 13,38 | 13,38 | 13,14 | 13,26 | -1,04% | 14.963,00 |
| 04.11.2024 | 13,34 | 13,72 | 13,30 | 13,40 | 0,00% | 17.217,00 |
| 01.11.2024 | 13,58 | 13,58 | 13,32 | 13,40 | -2,19% | 9.611,00 |
| 31.10.2024 | 14,06 | 14,06 | 13,44 | 13,70 | -2,56% | 14.664,00 |
| 30.10.2024 | 14,16 | 14,16 | 13,84 | 14,06 | -0,71% | 51.973,00 |
| 29.10.2024 | 13,98 | 14,50 | 13,84 | 14,16 | 2,16% | 32.496,00 |
| 28.10.2024 | 14,00 | 14,02 | 13,80 | 13,86 | -0,86% | 9.008,00 |
| 25.10.2024 | 13,96 | 14,04 | 13,64 | 13,98 | -0,29% | 24.056,00 |
| 24.10.2024 | 14,10 | 14,12 | 13,96 | 14,02 | -0,43% | 15.303,00 |
| 23.10.2024 | 14,24 | 14,26 | 14,06 | 14,08 | -1,12% | 10.257,00 |
| 22.10.2024 | 14,20 | 14,40 | 14,20 | 14,24 | 0,28% | 12.180,00 |
| 21.10.2024 | 14,42 | 14,70 | 14,20 | 14,20 | -1,53% | 15.719,00 |
| 18.10.2024 | 14,34 | 14,48 | 14,22 | 14,42 | 1,69% | 23.100,00 |
| 17.10.2024 | 14,36 | 14,46 | 14,14 | 14,18 | -1,25% | 16.858,00 |
| 16.10.2024 | 14,42 | 14,46 | 13,98 | 14,36 | -1,31% | 36.253,00 |
| 15.10.2024 | 14,82 | 14,82 | 14,46 | 14,55 | -1,02% | - |
| 14.10.2024 | 15,00 | 15,10 | 14,38 | 14,70 | -2,00% | 56.111,00 |
| 11.10.2024 | 13,62 | 15,14 | 13,60 | 15,00 | 14,16% | 178.950,00 |
| 10.10.2024 | 13,60 | 13,60 | 13,02 | 13,14 | -1,94% | 15.314,00 |
| 09.10.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -1,18% | 10.748,00 |
| 08.10.2024 | 13,58 | 13,60 | 13,50 | 13,56 | -0,15% | 12.231,00 |
| 07.10.2024 | 13,50 | 13,60 | 13,50 | 13,58 | 0,59% | 22.418,00 |
| 04.10.2024 | 13,36 | 13,62 | 13,34 | 13,50 | 0,75% | 26.971,00 |
| 03.10.2024 | 13,34 | 13,48 | 13,22 | 13,40 | 1,82% | 16.925,00 |
| 02.10.2024 | 13,18 | 13,32 | 13,06 | 13,16 | -0,90% | 12.908,00 |
| 01.10.2024 | 13,16 | 13,28 | 13,00 | 13,28 | 0,30% | 13.747,00 |
| 30.09.2024 | 13,34 | 13,34 | 13,14 | 13,24 | -0,75% | 12.908,00 |
| 27.09.2024 | 13,40 | 13,52 | 13,20 | 13,34 | 0,60% | 12.641,00 |
| 26.09.2024 | 13,14 | 13,46 | 13,12 | 13,26 | 1,69% | 18.318,00 |
| 25.09.2024 | 13,50 | 13,50 | 13,04 | 13,04 | -2,83% | 17.863,00 |
| 24.09.2024 | 13,56 | 13,70 | 13,20 | 13,42 | -0,74% | 30.198,00 |
| 23.09.2024 | 13,50 | 13,62 | 13,26 | 13,52 | 0,00% | 23.450,00 |
| 20.09.2024 | 13,66 | 13,66 | 13,36 | 13,52 | -1,31% | 31.248,00 |
| 19.09.2024 | 13,64 | 13,76 | 13,50 | 13,70 | 0,44% | 19.675,00 |
| 18.09.2024 | 13,50 | 13,66 | 13,28 | 13,64 | 2,25% | 23.310,00 |
| 17.09.2024 | 13,30 | 13,44 | 13,00 | 13,34 | -0,89% | 21.644,00 |
| 16.09.2024 | 13,58 | 13,76 | 13,38 | 13,46 | 0,15% | 39.211,00 |
| 13.09.2024 | 12,48 | 13,74 | 12,40 | 13,44 | 8,39% | 83.880,00 |
| 12.09.2024 | 12,12 | 12,80 | 12,12 | 12,40 | 5,08% | 63.644,00 |
| 11.09.2024 | 11,24 | 12,20 | 11,14 | 11,80 | 9,26% | 65.303,00 |
| 10.09.2024 | 10,98 | 10,98 | 10,72 | 10,80 | -1,82% | 13.965,00 |
| 09.09.2024 | 10,96 | 11,00 | 10,78 | 11,00 | 1,29% | 14.558,00 |
| 06.09.2024 | 11,00 | 11,04 | 10,80 | 10,86 | -2,69% | 25.968,00 |
| 05.09.2024 | 11,02 | 11,30 | 11,02 | 11,16 | 0,54% | 9.758,00 |
| 04.09.2024 | 11,00 | 11,18 | 10,88 | 11,10 | 0,54% | 10.616,00 |
| 03.09.2024 | 11,12 | 11,16 | 10,70 | 11,04 | -2,13% | 43.871,00 |
| 02.09.2024 | 12,08 | 12,08 | 10,88 | 11,28 | -6,16% | 86.827,00 |
| 30.08.2024 | 12,16 | 12,44 | 11,96 | 12,02 | -1,48% | 42.011,00 |
| 29.08.2024 | 12,32 | 12,46 | 11,68 | 12,20 | 2,18% | 51.835,00 |
| 28.08.2024 | 12,04 | 12,22 | 11,94 | 11,94 | -0,33% | 9.514,00 |
| 27.08.2024 | 11,88 | 12,40 | 11,76 | 11,98 | 3,45% | 42.109,00 |
| 26.08.2024 | 11,60 | 11,80 | 11,54 | 11,58 | -2,53% | 20.149,00 |
| 23.08.2024 | 11,70 | 11,88 | 11,58 | 11,88 | 1,71% | 5.163,00 |
| 22.08.2024 | 11,60 | 11,80 | 11,56 | 11,68 | 0,17% | 6.142,00 |
| 21.08.2024 | 11,88 | 12,00 | 11,54 | 11,66 | -1,52% | 3.052,00 |
| 20.08.2024 | 11,62 | 11,94 | 11,62 | 11,84 | 0,68% | 8.699,00 |
| 19.08.2024 | 11,60 | 12,00 | 11,54 | 11,76 | 1,38% | 18.285,00 |
| 16.08.2024 | 11,20 | 11,60 | 11,12 | 11,60 | 3,57% | 13.203,00 |
| 15.08.2024 | 11,38 | 11,38 | 10,86 | 11,20 | 1,63% | 6.598,00 |
| 14.08.2024 | 11,54 | 11,54 | 10,82 | 11,02 | -3,33% | 24.812,00 |
| 13.08.2024 | 12,00 | 12,00 | 11,24 | 11,40 | -5,16% | 16.459,00 |
| 12.08.2024 | 11,82 | 12,02 | 11,82 | 12,02 | -0,17% | 5.361,00 |
| 09.08.2024 | 11,92 | 12,14 | 11,90 | 12,04 | -0,33% | 3.263,00 |
| 08.08.2024 | 11,80 | 12,08 | 11,80 | 12,08 | -0,66% | 7.163,00 |
| 07.08.2024 | 11,80 | 12,22 | 11,80 | 12,16 | 0,16% | 7.318,00 |
| 06.08.2024 | 11,90 | 12,22 | 11,72 | 12,14 | 1,85% | 8.700,00 |
| 05.08.2024 | 12,00 | 12,18 | 11,50 | 11,92 | -2,77% | 31.846,00 |
| 02.08.2024 | 12,50 | 12,50 | 12,12 | 12,26 | -3,01% | 7.232,00 |
| 01.08.2024 | 12,64 | 12,74 | 12,54 | 12,64 | -1,40% | 5.591,00 |
| 31.07.2024 | 12,68 | 12,88 | 12,64 | 12,82 | 0,00% | 3.125,00 |
| 30.07.2024 | 12,68 | 12,82 | 12,40 | 12,82 | 0,63% | 13.210,00 |
| 29.07.2024 | 12,78 | 12,86 | 12,68 | 12,74 | 0,63% | 5.181,00 |
| 26.07.2024 | 12,66 | 12,76 | 12,48 | 12,66 | -0,31% | 9.534,00 |
| 25.07.2024 | 12,78 | 12,92 | 12,38 | 12,70 | -1,55% | 21.303,00 |
| 24.07.2024 | 12,80 | 13,06 | 12,68 | 12,90 | 0,62% | 7.284,00 |
| 23.07.2024 | 13,28 | 13,28 | 12,74 | 12,82 | -4,33% | 12.297,00 |
| 22.07.2024 | 12,94 | 13,40 | 12,94 | 13,40 | 4,69% | 21.091,00 |
| 19.07.2024 | 13,04 | 13,04 | 12,64 | 12,80 | -1,54% | 10.142,00 |
| 18.07.2024 | 12,90 | 13,16 | 12,72 | 13,00 | 1,09% | 13.562,00 |
| 17.07.2024 | 12,54 | 12,90 | 12,52 | 12,86 | 2,72% | 12.974,00 |
| 16.07.2024 | 12,58 | 12,66 | 12,30 | 12,52 | 0,97% | 14.831,00 |
| 15.07.2024 | 12,50 | 12,54 | 12,38 | 12,40 | -1,74% | 11.821,00 |
| 12.07.2024 | 12,56 | 12,70 | 12,42 | 12,62 | 0,16% | 10.560,00 |
| 11.07.2024 | 12,38 | 12,62 | 12,30 | 12,60 | 1,78% | 14.231,00 |
| 10.07.2024 | 12,36 | 12,48 | 12,22 | 12,38 | 1,14% | 7.299,00 |
| 09.07.2024 | 12,40 | 12,42 | 12,18 | 12,24 | -0,97% | 16.690,00 |
| 08.07.2024 | 12,48 | 12,60 | 12,36 | 12,36 | -0,96% | 12.067,00 |