10,830€
-2,96%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 12,50 | 12,58 | 12,38 | 12,48 | -0,16% | 6.551,00 |
| 04.07.2024 | 12,46 | 12,62 | 12,38 | 12,50 | 0,48% | 12.614,00 |
| 03.07.2024 | 12,26 | 12,48 | 12,22 | 12,44 | 1,97% | 9.920,00 |
| 02.07.2024 | 12,16 | 12,32 | 12,14 | 12,20 | 0,33% | 9.413,00 |
| 01.07.2024 | 12,00 | 12,46 | 11,92 | 12,16 | 1,50% | 21.863,00 |
| 28.06.2024 | 12,32 | 12,32 | 11,72 | 11,98 | -0,99% | 29.742,00 |
| 27.06.2024 | 11,78 | 12,26 | 11,56 | 12,10 | 2,72% | 68.283,00 |
| 26.06.2024 | 13,20 | 13,20 | 11,00 | 11,78 | -10,89% | 234.965,00 |
| 25.06.2024 | 13,50 | 13,54 | 13,20 | 13,22 | -2,07% | 23.088,00 |
| 24.06.2024 | 13,68 | 13,70 | 13,48 | 13,50 | -1,60% | 20.151,00 |
| 21.06.2024 | 13,90 | 13,90 | 13,66 | 13,72 | -2,83% | 30.130,00 |
| 20.06.2024 | 13,90 | 14,36 | 13,90 | 14,12 | 6,01% | 57.732,00 |
| 19.06.2024 | 13,78 | 13,90 | 13,32 | 13,32 | -3,34% | 19.444,00 |
| 18.06.2024 | 13,04 | 13,78 | 12,92 | 13,78 | 5,84% | 28.049,00 |
| 17.06.2024 | 13,36 | 13,58 | 12,90 | 13,02 | -2,54% | 26.626,00 |
| 14.06.2024 | 13,30 | 13,80 | 13,30 | 13,36 | -0,30% | 18.263,00 |
| 13.06.2024 | 13,48 | 13,58 | 13,38 | 13,40 | -1,18% | 26.361,00 |
| 12.06.2024 | 13,20 | 13,56 | 13,10 | 13,56 | 2,26% | 30.759,00 |
| 11.06.2024 | 13,62 | 13,68 | 13,12 | 13,26 | -2,64% | 24.806,00 |
| 10.06.2024 | 13,50 | 13,86 | 13,50 | 13,62 | -0,58% | 4.780,00 |
| 07.06.2024 | 13,88 | 13,88 | 13,60 | 13,70 | -1,44% | 15.031,00 |
| 06.06.2024 | 13,90 | 14,06 | 13,80 | 13,90 | 1,02% | 26.376,00 |
| 05.06.2024 | 14,30 | 14,30 | 13,72 | 13,76 | -2,69% | 15.367,00 |
| 04.06.2024 | 13,96 | 14,26 | 13,86 | 14,14 | -0,84% | 10.252,00 |
| 03.06.2024 | 14,46 | 14,46 | 14,18 | 14,26 | -0,83% | 6.997,00 |
| 31.05.2024 | 14,00 | 14,50 | 13,80 | 14,38 | -0,55% | 16.500,00 |
| 30.05.2024 | 14,30 | 14,52 | 14,30 | 14,46 | 0,98% | 29.646,00 |
| 29.05.2024 | 14,10 | 14,54 | 14,04 | 14,32 | 0,42% | 30.450,00 |
| 28.05.2024 | 13,76 | 14,32 | 13,76 | 14,26 | 1,86% | 16.176,00 |
| 27.05.2024 | 13,60 | 14,12 | 13,50 | 14,00 | 2,94% | 10.874,00 |
| 24.05.2024 | 13,98 | 14,00 | 13,38 | 13,60 | -1,31% | 27.915,00 |
| 23.05.2024 | 14,40 | 14,50 | 13,62 | 13,78 | -2,82% | 28.960,00 |
| 22.05.2024 | 13,84 | 14,46 | 13,80 | 14,18 | 1,72% | 38.875,00 |
| 21.05.2024 | 14,54 | 14,54 | 13,86 | 13,94 | -3,73% | 15.542,00 |
| 20.05.2024 | 14,48 | 14,56 | 14,40 | 14,48 | 0,00% | 8.312,00 |
| 17.05.2024 | 14,30 | 14,56 | 14,30 | 14,48 | 0,56% | 14.011,00 |
| 16.05.2024 | 14,46 | 14,46 | 14,14 | 14,40 | 1,41% | 21.633,00 |
| 15.05.2024 | 14,30 | 14,30 | 14,00 | 14,20 | 0,14% | 7.699,00 |
| 14.05.2024 | 14,32 | 14,40 | 14,12 | 14,18 | -0,84% | 12.905,00 |
| 13.05.2024 | 14,10 | 14,40 | 13,98 | 14,30 | 0,99% | 16.112,00 |
| 10.05.2024 | 14,10 | 14,20 | 14,04 | 14,16 | 0,43% | 8.619,00 |
| 09.05.2024 | 14,08 | 14,20 | 13,68 | 14,10 | -0,42% | 27.410,00 |
| 08.05.2024 | 13,80 | 14,16 | 13,76 | 14,16 | 1,87% | 43.362,00 |
| 07.05.2024 | 13,52 | 14,02 | 13,52 | 13,90 | 1,61% | 48.787,00 |
| 06.05.2024 | 13,74 | 13,84 | 13,60 | 13,68 | -0,44% | 15.972,00 |
| 03.05.2024 | 13,20 | 13,82 | 13,10 | 13,74 | 4,89% | 80.009,00 |
| 02.05.2024 | 12,70 | 13,20 | 12,68 | 13,10 | 4,13% | 50.826,00 |
| 30.04.2024 | 13,04 | 13,04 | 12,56 | 12,58 | -3,23% | 17.914,00 |
| 29.04.2024 | 12,88 | 13,04 | 12,72 | 13,00 | 1,09% | 12.066,00 |
| 26.04.2024 | 13,08 | 13,08 | 12,80 | 12,86 | -0,77% | 19.328,00 |
| 25.04.2024 | 13,20 | 13,34 | 12,96 | 12,96 | -2,56% | 17.204,00 |
| 24.04.2024 | 13,10 | 13,44 | 13,10 | 13,30 | 0,00% | 7.679,00 |
| 23.04.2024 | 13,26 | 13,44 | 13,24 | 13,30 | 0,91% | 17.590,00 |
| 22.04.2024 | 13,28 | 13,46 | 13,04 | 13,18 | -0,60% | 14.637,00 |
| 19.04.2024 | 12,96 | 13,26 | 12,96 | 13,26 | 0,15% | 19.347,00 |