10,530€
-0,09%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2025 | 11,02 | 11,02 | 10,64 | 10,64 | -3,45% | 72.000,00 |
| 23.09.2025 | 10,82 | 11,10 | 10,82 | 11,02 | 1,29% | 10.372,00 |
| 22.09.2025 | 11,16 | 11,16 | 10,84 | 10,88 | -1,09% | 16.678,00 |
| 19.09.2025 | 11,08 | 11,28 | 11,00 | 11,00 | -0,36% | 20.605,00 |
| 18.09.2025 | 11,06 | 11,20 | 11,02 | 11,04 | -0,18% | 20.311,00 |
| 17.09.2025 | 11,22 | 11,36 | 11,06 | 11,06 | -2,12% | 20.478,00 |
| 16.09.2025 | 11,52 | 11,52 | 11,30 | 11,30 | -0,70% | 88.943,00 |
| 15.09.2025 | 11,52 | 11,72 | 11,38 | 11,38 | -1,73% | 14.102,00 |
| 12.09.2025 | 11,60 | 11,68 | 11,50 | 11,58 | -0,86% | 7.435,00 |
| 11.09.2025 | 12,00 | 12,02 | 11,64 | 11,68 | -2,67% | 13.152,00 |
| 10.09.2025 | 12,00 | 12,08 | 11,92 | 12,00 | 0,67% | 17.047,00 |
| 09.09.2025 | 11,92 | 12,14 | 11,90 | 11,92 | -1,32% | 10.258,00 |
| 08.09.2025 | 11,90 | 12,24 | 11,82 | 12,08 | 2,37% | 20.702,00 |
| 05.09.2025 | 11,78 | 11,98 | 11,52 | 11,80 | 1,90% | 17.918,00 |
| 04.09.2025 | 12,00 | 12,00 | 11,54 | 11,58 | -3,98% | 12.320,00 |
| 03.09.2025 | 11,70 | 12,22 | 11,62 | 12,06 | 2,73% | 22.473,00 |
| 02.09.2025 | 11,68 | 11,74 | 11,60 | 11,74 | 0,00% | 11.198,00 |
| 01.09.2025 | 11,96 | 11,96 | 11,70 | 11,74 | -1,84% | 16.905,00 |
| 29.08.2025 | 11,74 | 12,00 | 11,74 | 11,96 | 1,87% | 26.314,00 |
| 28.08.2025 | 12,26 | 12,38 | 11,66 | 11,74 | -2,00% | 37.954,00 |
| 27.08.2025 | 12,26 | 12,26 | 11,82 | 11,98 | -2,12% | 16.397,00 |
| 26.08.2025 | 12,06 | 12,30 | 11,88 | 12,24 | 1,32% | 9.184,00 |
| 25.08.2025 | 12,04 | 12,14 | 12,00 | 12,08 | 0,67% | 7.026,00 |
| 22.08.2025 | 12,00 | 12,12 | 11,86 | 12,00 | 0,00% | 9.532,00 |
| 21.08.2025 | 12,30 | 12,30 | 11,90 | 12,00 | -1,80% | 14.434,00 |
| 20.08.2025 | 12,36 | 12,42 | 12,20 | 12,22 | -0,65% | 32.792,00 |
| 19.08.2025 | 11,74 | 12,40 | 11,70 | 12,30 | 5,49% | 28.957,00 |
| 18.08.2025 | 11,54 | 11,72 | 11,50 | 11,66 | 1,04% | 8.071,00 |
| 15.08.2025 | 11,50 | 11,56 | 11,50 | 11,54 | 0,35% | 7.066,00 |
| 14.08.2025 | 11,52 | 11,60 | 11,44 | 11,50 | 0,00% | 3.550,00 |
| 13.08.2025 | 11,44 | 11,56 | 11,36 | 11,50 | 0,00% | 8.091,00 |
| 12.08.2025 | 11,40 | 11,52 | 11,36 | 11,50 | 0,70% | 9.819,00 |
| 11.08.2025 | 11,50 | 11,60 | 11,36 | 11,42 | 0,18% | 5.183,00 |
| 08.08.2025 | 11,46 | 11,50 | 11,32 | 11,40 | 0,88% | 9.862,00 |
| 07.08.2025 | 11,80 | 11,90 | 11,26 | 11,30 | -4,72% | 40.243,00 |
| 06.08.2025 | 11,80 | 11,96 | 11,80 | 11,86 | -0,84% | 4.636,00 |
| 05.08.2025 | 11,82 | 11,96 | 11,80 | 11,96 | 1,36% | 8.429,00 |
| 04.08.2025 | 11,80 | 11,86 | 11,74 | 11,80 | 1,03% | 4.415,00 |
| 01.08.2025 | 12,00 | 12,02 | 11,68 | 11,68 | -3,79% | 19.313,00 |
| 31.07.2025 | 12,18 | 12,18 | 12,04 | 12,14 | -0,49% | 6.084,00 |
| 30.07.2025 | 12,18 | 12,22 | 12,04 | 12,20 | 0,33% | 7.237,00 |
| 29.07.2025 | 12,40 | 12,40 | 12,06 | 12,16 | -0,33% | 7.154,00 |
| 28.07.2025 | 12,42 | 12,50 | 12,20 | 12,20 | -1,13% | 14.676,00 |
| 25.07.2025 | 12,26 | 12,38 | 12,14 | 12,34 | -0,48% | 6.895,00 |
| 24.07.2025 | 12,32 | 12,44 | 12,08 | 12,40 | 0,65% | 19.956,00 |
| 23.07.2025 | 12,26 | 12,32 | 12,12 | 12,32 | 0,98% | 5.358,00 |
| 22.07.2025 | 12,14 | 12,20 | 12,06 | 12,20 | 0,49% | 7.500,00 |
| 21.07.2025 | 12,10 | 12,14 | 12,06 | 12,14 | 1,00% | 4.546,00 |
| 18.07.2025 | 11,86 | 12,10 | 11,80 | 12,02 | 1,18% | 23.862,00 |
| 17.07.2025 | 11,98 | 11,98 | 11,74 | 11,88 | -0,83% | 12.952,00 |
| 16.07.2025 | 12,20 | 12,20 | 11,98 | 11,98 | -1,96% | 17.643,00 |
| 15.07.2025 | 11,84 | 12,34 | 11,84 | 12,22 | 3,21% | 26.924,00 |
| 14.07.2025 | 11,60 | 11,84 | 11,60 | 11,84 | 1,02% | 6.561,00 |
| 11.07.2025 | 11,80 | 11,84 | 11,66 | 11,72 | -1,01% | 16.636,00 |
| 10.07.2025 | 11,74 | 11,88 | 11,74 | 11,84 | 0,00% | 11.586,00 |
| 09.07.2025 | 11,60 | 11,90 | 11,46 | 11,84 | 4,78% | 23.849,00 |
| 08.07.2025 | 11,22 | 11,36 | 11,18 | 11,30 | -0,88% | 9.823,00 |
| 07.07.2025 | 11,36 | 11,44 | 11,22 | 11,40 | -0,70% | 26.463,00 |
| 04.07.2025 | 11,50 | 11,78 | 11,40 | 11,48 | -0,69% | 12.315,00 |
| 03.07.2025 | 11,50 | 11,68 | 11,50 | 11,56 | -0,86% | 4.619,00 |
| 02.07.2025 | 11,56 | 11,68 | 11,48 | 11,66 | 0,87% | 19.968,00 |
| 01.07.2025 | 11,38 | 11,56 | 11,18 | 11,56 | 1,23% | 19.319,00 |
| 30.06.2025 | 11,72 | 11,72 | 11,38 | 11,42 | -1,72% | 14.846,00 |
| 27.06.2025 | 11,50 | 11,62 | 11,42 | 11,62 | 1,93% | 15.537,00 |
| 26.06.2025 | 11,64 | 11,66 | 11,40 | 11,40 | -0,70% | 6.606,00 |
| 25.06.2025 | 11,78 | 11,92 | 11,44 | 11,48 | -2,05% | 24.564,00 |
| 24.06.2025 | 11,90 | 12,00 | 11,70 | 11,72 | -0,68% | 26.353,00 |
| 23.06.2025 | 11,98 | 12,06 | 11,68 | 11,80 | -1,67% | 16.824,00 |
| 20.06.2025 | 11,98 | 12,18 | 11,96 | 12,00 | 1,01% | 24.310,00 |
| 19.06.2025 | 11,62 | 11,90 | 11,62 | 11,88 | 1,71% | 11.399,00 |
| 18.06.2025 | 11,76 | 11,92 | 11,64 | 11,68 | -2,50% | 16.066,00 |
| 17.06.2025 | 11,90 | 12,00 | 11,86 | 11,98 | -0,17% | 12.722,00 |
| 16.06.2025 | 12,18 | 12,38 | 11,96 | 12,00 | -1,80% | 9.867,00 |
| 13.06.2025 | 12,12 | 12,30 | 12,12 | 12,22 | -0,16% | 19.549,00 |
| 12.06.2025 | 12,40 | 12,42 | 12,20 | 12,24 | -1,61% | 11.264,00 |
| 11.06.2025 | 12,50 | 12,58 | 12,40 | 12,44 | -0,80% | 12.741,00 |
| 10.06.2025 | 12,48 | 12,58 | 12,34 | 12,54 | 0,64% | 17.641,00 |
| 09.06.2025 | 12,32 | 12,48 | 12,28 | 12,46 | 1,47% | 11.335,00 |
| 06.06.2025 | 12,12 | 12,38 | 12,12 | 12,28 | 0,66% | 26.095,00 |
| 05.06.2025 | 12,08 | 12,22 | 12,08 | 12,20 | 0,83% | 10.550,00 |
| 04.06.2025 | 12,08 | 12,12 | 11,96 | 12,10 | 1,51% | 32.945,00 |
| 03.06.2025 | 11,90 | 12,00 | 11,86 | 11,92 | -0,67% | 5.315,00 |
| 02.06.2025 | 11,92 | 12,08 | 11,82 | 12,00 | -0,83% | 33.094,00 |
| 30.05.2025 | 12,22 | 12,42 | 12,06 | 12,10 | -0,98% | 20.935,00 |
| 29.05.2025 | 12,36 | 12,50 | 12,18 | 12,22 | -0,49% | 21.864,00 |
| 28.05.2025 | 12,18 | 12,28 | 12,08 | 12,28 | 0,82% | 25.722,00 |
| 27.05.2025 | 12,12 | 12,20 | 12,04 | 12,18 | 0,50% | 15.943,00 |
| 26.05.2025 | 11,76 | 12,12 | 11,76 | 12,12 | 4,12% | 26.041,00 |
| 23.05.2025 | 11,78 | 11,88 | 11,60 | 11,64 | 0,00% | 32.027,00 |
| 22.05.2025 | 11,78 | 11,78 | 11,30 | 11,64 | -3,00% | 39.963,00 |
| 21.05.2025 | 11,50 | 12,24 | 11,38 | 12,00 | 5,45% | 106.873,00 |
| 20.05.2025 | 11,14 | 11,46 | 11,14 | 11,38 | 1,79% | 64.678,00 |
| 19.05.2025 | 11,38 | 11,38 | 11,16 | 11,18 | -1,76% | 46.749,00 |
| 16.05.2025 | 11,38 | 11,50 | 11,34 | 11,38 | -0,18% | 49.148,00 |
| 15.05.2025 | 11,40 | 11,50 | 11,34 | 11,40 | -1,55% | 65.546,00 |