15,140€
-1,82%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,36 | 15,38 | 15,16 | 15,16 | -1,69% | 24.210,00 |
| 13.02.2026 | 15,40 | 15,42 | 15,20 | 15,42 | 0,39% | 19.920,00 |
| 12.02.2026 | 15,20 | 15,54 | 15,20 | 15,36 | 1,05% | 35.433,00 |
| 11.02.2026 | 15,32 | 15,34 | 15,12 | 15,20 | -0,52% | 30.427,00 |
| 10.02.2026 | 14,74 | 15,30 | 14,72 | 15,28 | 3,24% | 32.288,00 |
| 09.02.2026 | 15,12 | 15,26 | 14,76 | 14,80 | -2,37% | 66.003,00 |
| 06.02.2026 | 15,50 | 15,58 | 15,02 | 15,16 | -3,44% | 49.370,00 |
| 05.02.2026 | 15,28 | 15,70 | 15,28 | 15,70 | 1,16% | 30.099,00 |
| 04.02.2026 | 15,14 | 15,62 | 15,04 | 15,52 | 2,37% | 38.953,00 |
| 03.02.2026 | 15,28 | 15,28 | 14,92 | 15,16 | 0,13% | 27.031,00 |
| 02.02.2026 | 15,02 | 15,14 | 14,94 | 15,14 | -0,13% | 20.391,00 |
| 30.01.2026 | 15,26 | 15,32 | 15,16 | 15,16 | -0,92% | 13.434,00 |
| 29.01.2026 | 15,44 | 15,50 | 15,28 | 15,30 | -0,52% | 25.866,00 |
| 28.01.2026 | 15,47 | 15,47 | 14,97 | 15,38 | 1,45% | - |
| 27.01.2026 | 15,32 | 15,50 | 14,94 | 15,16 | 0,13% | 62.274,00 |
| 26.01.2026 | 15,42 | 15,48 | 15,06 | 15,14 | -1,82% | 26.468,00 |
| 23.01.2026 | 15,54 | 15,74 | 15,28 | 15,42 | -0,77% | 41.807,00 |
| 22.01.2026 | 15,40 | 15,58 | 15,24 | 15,54 | 1,70% | 25.518,00 |
| 21.01.2026 | 14,92 | 15,48 | 14,90 | 15,28 | 2,55% | 60.373,00 |
| 20.01.2026 | 15,10 | 15,10 | 14,48 | 14,90 | -0,53% | 75.973,00 |
| 19.01.2026 | 14,00 | 14,98 | 13,82 | 14,98 | 6,70% | 127.656,00 |
| 16.01.2026 | 14,22 | 14,24 | 14,00 | 14,04 | -1,40% | 33.882,00 |
| 15.01.2026 | 14,22 | 14,38 | 14,14 | 14,24 | 0,56% | 67.833,00 |
| 14.01.2026 | 13,70 | 14,24 | 13,60 | 14,16 | 3,96% | 55.960,00 |
| 13.01.2026 | 13,72 | 13,80 | 13,44 | 13,62 | -0,87% | 21.980,00 |
| 12.01.2026 | 13,98 | 13,98 | 13,72 | 13,74 | -1,58% | 19.451,00 |
| 09.01.2026 | 13,36 | 14,00 | 13,30 | 13,96 | 4,65% | 58.877,00 |
| 08.01.2026 | 13,38 | 13,46 | 13,26 | 13,34 | -0,45% | 9.550,00 |
| 07.01.2026 | 13,28 | 13,40 | 13,14 | 13,40 | 0,30% | 12.825,00 |
| 06.01.2026 | 13,20 | 13,36 | 13,16 | 13,36 | 1,52% | 33.486,00 |
| 05.01.2026 | 13,00 | 13,16 | 12,84 | 13,16 | 1,54% | 20.674,00 |
| 02.01.2026 | 12,84 | 13,06 | 12,72 | 12,96 | 0,31% | 30.180,00 |
| 31.12.2025 | 12,84 | 12,93 | 12,72 | 12,92 | 0,94% | 29.231,00 |
| 30.12.2025 | 12,62 | 12,96 | 12,58 | 12,80 | 0,79% | 25.291,00 |
| 29.12.2025 | 12,52 | 12,98 | 12,52 | 12,70 | 4,61% | 90.567,00 |
| 24.12.2025 | 12,14 | 12,20 | 12,04 | 12,14 | 0,00% | 7.132,00 |
| 23.12.2025 | 12,20 | 12,20 | 11,94 | 12,14 | -0,65% | 26.854,00 |
| 22.12.2025 | 12,24 | 12,36 | 11,92 | 12,22 | -0,65% | 30.071,00 |
| 19.12.2025 | 12,10 | 12,56 | 12,10 | 12,30 | 2,50% | 75.383,00 |
| 18.12.2025 | 11,82 | 12,00 | 11,78 | 12,00 | 1,52% | 13.855,00 |
| 17.12.2025 | 11,50 | 11,90 | 11,50 | 11,82 | 2,96% | 27.412,00 |
| 16.12.2025 | 11,88 | 11,88 | 11,36 | 11,48 | -3,85% | 26.163,00 |
| 15.12.2025 | 11,70 | 12,10 | 11,60 | 11,94 | 3,29% | 69.652,00 |
| 12.12.2025 | 11,24 | 11,70 | 11,24 | 11,56 | 1,76% | 40.003,00 |
| 11.12.2025 | 11,20 | 11,44 | 11,20 | 11,36 | 2,34% | 17.277,00 |
| 10.12.2025 | 11,16 | 11,16 | 11,02 | 11,10 | -0,36% | 11.651,00 |
| 09.12.2025 | 11,22 | 11,30 | 11,10 | 11,14 | -1,24% | 17.897,00 |
| 08.12.2025 | 11,68 | 11,84 | 11,20 | 11,28 | -1,40% | 38.484,00 |
| 05.12.2025 | 11,26 | 11,50 | 11,24 | 11,44 | 1,96% | 22.770,00 |
| 04.12.2025 | 11,06 | 11,28 | 11,00 | 11,22 | 1,63% | 25.871,00 |
| 03.12.2025 | 10,96 | 11,08 | 10,90 | 11,04 | 0,36% | 5.721,00 |
| 02.12.2025 | 11,10 | 11,10 | 10,94 | 11,00 | -1,08% | 14.732,00 |
| 01.12.2025 | 11,20 | 11,24 | 11,10 | 11,12 | -1,24% | 10.805,00 |
| 28.11.2025 | 11,28 | 11,30 | 11,12 | 11,26 | -0,35% | 10.724,00 |
| 27.11.2025 | 10,76 | 11,32 | 10,76 | 11,30 | 3,67% | 14.520,00 |
| 26.11.2025 | 11,00 | 11,02 | 10,78 | 10,90 | 0,00% | 23.603,00 |
| 25.11.2025 | 11,10 | 11,12 | 10,86 | 10,90 | -2,50% | 16.300,00 |
| 24.11.2025 | 10,88 | 11,22 | 10,78 | 11,18 | 3,33% | 24.913,00 |
| 21.11.2025 | 10,50 | 10,82 | 10,24 | 10,82 | 2,27% | 52.039,00 |
| 20.11.2025 | 10,10 | 10,70 | 9,99 | 10,58 | 6,44% | 82.249,00 |
| 19.11.2025 | 10,16 | 10,16 | 9,90 | 9,94 | -1,58% | 50.210,00 |
| 18.11.2025 | 10,06 | 10,24 | 10,02 | 10,10 | -1,56% | 32.011,00 |
| 17.11.2025 | 10,50 | 10,50 | 10,26 | 10,26 | -1,72% | 8.763,00 |
| 14.11.2025 | 10,60 | 10,60 | 10,42 | 10,44 | -2,06% | 10.010,00 |
| 13.11.2025 | 10,84 | 10,88 | 10,62 | 10,66 | -1,30% | 12.633,00 |
| 12.11.2025 | 10,76 | 10,84 | 10,54 | 10,80 | 1,89% | 16.327,00 |
| 11.11.2025 | 10,74 | 10,76 | 10,60 | 10,60 | 0,00% | 6.233,00 |
| 10.11.2025 | 10,66 | 10,76 | 10,60 | 10,60 | 0,00% | 9.214,00 |
| 07.11.2025 | 10,62 | 10,68 | 10,44 | 10,60 | 0,38% | 26.609,00 |
| 06.11.2025 | 10,88 | 10,88 | 10,56 | 10,56 | -2,94% | 16.270,00 |
| 05.11.2025 | 11,00 | 11,02 | 10,78 | 10,88 | -0,18% | 10.648,00 |
| 04.11.2025 | 10,62 | 10,92 | 10,62 | 10,90 | 1,49% | 13.852,00 |
| 03.11.2025 | 10,86 | 11,00 | 10,64 | 10,74 | -1,65% | 33.996,00 |
| 31.10.2025 | 10,90 | 11,04 | 10,90 | 10,92 | 0,00% | 20.996,00 |
| 30.10.2025 | 11,00 | 11,06 | 10,92 | 10,92 | -0,18% | 17.478,00 |
| 29.10.2025 | 11,00 | 11,08 | 10,90 | 10,94 | -0,91% | 38.192,00 |
| 28.10.2025 | 11,06 | 11,12 | 11,00 | 11,04 | -0,36% | 60.898,00 |
| 27.10.2025 | 11,20 | 11,20 | 11,00 | 11,08 | 0,18% | 31.985,00 |
| 24.10.2025 | 11,10 | 11,14 | 11,02 | 11,06 | 0,18% | 12.935,00 |
| 23.10.2025 | 11,20 | 11,24 | 11,00 | 11,04 | -1,08% | 25.364,00 |
| 22.10.2025 | 11,24 | 11,24 | 11,08 | 11,16 | -0,71% | 33.341,00 |
| 21.10.2025 | 11,24 | 11,26 | 11,10 | 11,24 | -0,18% | 16.826,00 |
| 20.10.2025 | 11,40 | 11,50 | 11,26 | 11,26 | -1,57% | 19.464,00 |
| 17.10.2025 | 11,56 | 11,58 | 11,30 | 11,44 | -0,87% | 18.916,00 |
| 16.10.2025 | 11,78 | 11,84 | 11,44 | 11,54 | -0,69% | 43.897,00 |
| 15.10.2025 | 11,00 | 11,84 | 10,86 | 11,62 | 6,80% | 55.228,00 |
| 14.10.2025 | 10,96 | 11,02 | 10,78 | 10,88 | -0,55% | 14.189,00 |
| 13.10.2025 | 10,84 | 11,04 | 10,80 | 10,94 | 0,92% | 9.324,00 |
| 10.10.2025 | 10,96 | 11,10 | 10,84 | 10,84 | -0,73% | 14.900,00 |
| 09.10.2025 | 11,02 | 11,02 | 10,90 | 10,92 | 0,18% | 6.863,00 |
| 08.10.2025 | 11,10 | 11,10 | 10,88 | 10,90 | -2,15% | 42.523,00 |
| 07.10.2025 | 11,20 | 11,50 | 11,12 | 11,14 | 0,36% | 30.111,00 |
| 06.10.2025 | 10,80 | 11,32 | 10,72 | 11,10 | 2,97% | 31.248,00 |
| 03.10.2025 | 10,74 | 10,82 | 10,60 | 10,78 | 1,51% | 13.508,00 |
| 02.10.2025 | 10,56 | 10,68 | 10,54 | 10,62 | 1,14% | 11.767,00 |
| 01.10.2025 | 10,60 | 10,70 | 10,50 | 10,50 | -0,38% | 13.278,00 |
| 30.09.2025 | 10,88 | 10,88 | 10,52 | 10,54 | -1,31% | 13.373,00 |
| 29.09.2025 | 10,50 | 10,78 | 10,50 | 10,68 | 2,10% | 15.996,00 |
| 26.09.2025 | 10,52 | 10,58 | 10,40 | 10,46 | 0,38% | 13.445,00 |
| 25.09.2025 | 10,76 | 10,84 | 10,40 | 10,42 | -2,07% | 25.206,00 |