12,340€
-0,48%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 11,60 | 11,76 | 11,54 | 11,58 | 0,00% | 36.908,00 |
| 13.05.2025 | 11,74 | 11,74 | 11,58 | 11,58 | 0,17% | 17.155,00 |
| 12.05.2025 | 11,66 | 11,88 | 11,50 | 11,56 | 1,58% | 48.346,00 |
| 09.05.2025 | 11,26 | 11,48 | 11,16 | 11,38 | 2,34% | 43.269,00 |
| 08.05.2025 | 11,26 | 11,26 | 11,06 | 11,12 | -0,71% | 16.994,00 |
| 07.05.2025 | 11,20 | 11,32 | 11,14 | 11,20 | 0,18% | 22.306,00 |
| 06.05.2025 | 11,36 | 11,50 | 11,14 | 11,18 | -1,24% | 26.872,00 |
| 05.05.2025 | 10,58 | 11,36 | 10,58 | 11,32 | 7,20% | 43.385,00 |
| 02.05.2025 | 10,52 | 10,74 | 10,48 | 10,56 | 1,15% | 27.840,00 |
| 30.04.2025 | 10,28 | 10,46 | 10,18 | 10,44 | 1,56% | 80.834,00 |
| 29.04.2025 | 10,44 | 10,44 | 10,24 | 10,28 | -1,91% | 36.217,00 |
| 28.04.2025 | 10,54 | 10,64 | 10,46 | 10,48 | -0,57% | 24.217,00 |
| 25.04.2025 | 10,32 | 10,66 | 10,28 | 10,54 | 2,53% | 37.161,00 |
| 24.04.2025 | 9,95 | 10,28 | 9,91 | 10,28 | 2,90% | 27.808,00 |
| 23.04.2025 | 9,79 | 10,08 | 9,79 | 9,99 | 3,10% | 112.716,00 |
| 22.04.2025 | 9,99 | 9,99 | 9,49 | 9,69 | -2,52% | 43.563,00 |
| 17.04.2025 | 9,85 | 9,96 | 9,80 | 9,94 | 0,30% | 22.958,00 |
| 16.04.2025 | 9,92 | 9,93 | 9,80 | 9,91 | -0,40% | 16.629,00 |
| 15.04.2025 | 10,04 | 10,14 | 9,95 | 9,95 | -1,09% | 81.171,00 |
| 14.04.2025 | 10,08 | 10,14 | 9,86 | 10,06 | 4,03% | 42.402,00 |
| 11.04.2025 | 9,80 | 9,85 | 9,62 | 9,67 | 0,00% | 31.215,00 |
| 10.04.2025 | 10,64 | 10,64 | 9,67 | 9,67 | -0,21% | 73.395,00 |
| 09.04.2025 | 9,80 | 10,04 | 9,67 | 9,69 | -5,19% | 71.717,00 |
| 08.04.2025 | 10,48 | 10,50 | 10,22 | 10,22 | 1,39% | 165.059,00 |
| 07.04.2025 | 9,90 | 10,60 | 9,40 | 10,08 | -1,18% | 136.510,00 |
| 04.04.2025 | 10,30 | 10,48 | 9,83 | 10,20 | -3,41% | 81.907,00 |
| 03.04.2025 | 10,46 | 10,78 | 10,36 | 10,56 | -2,40% | 47.505,00 |
| 02.04.2025 | 11,00 | 11,18 | 10,70 | 10,82 | -2,52% | 52.205,00 |
| 01.04.2025 | 10,90 | 11,10 | 10,84 | 11,10 | 2,02% | 16.325,00 |
| 31.03.2025 | 11,20 | 11,20 | 10,88 | 10,88 | -2,86% | 47.091,00 |
| 28.03.2025 | 11,20 | 11,46 | 11,16 | 11,20 | -0,71% | 15.939,00 |
| 27.03.2025 | 11,40 | 11,44 | 11,24 | 11,28 | -0,70% | 82.185,00 |
| 26.03.2025 | 11,54 | 11,54 | 11,34 | 11,36 | -2,57% | 23.549,00 |
| 25.03.2025 | 11,10 | 11,76 | 11,10 | 11,66 | 5,62% | 49.626,00 |
| 24.03.2025 | 11,30 | 11,38 | 11,00 | 11,04 | -3,66% | 55.326,00 |
| 21.03.2025 | 12,36 | 12,36 | 11,36 | 11,46 | -3,86% | 83.581,00 |
| 20.03.2025 | 13,58 | 13,86 | 11,70 | 11,92 | -8,87% | 191.218,00 |
| 19.03.2025 | 12,92 | 13,14 | 12,80 | 13,08 | 1,55% | 22.113,00 |
| 18.03.2025 | 12,86 | 13,18 | 12,78 | 12,88 | 0,63% | 39.592,00 |
| 17.03.2025 | 13,22 | 13,22 | 12,68 | 12,80 | 0,16% | 23.898,00 |
| 14.03.2025 | 12,60 | 13,10 | 12,58 | 12,78 | 1,11% | 37.397,00 |
| 13.03.2025 | 12,72 | 12,88 | 12,64 | 12,64 | -2,17% | 9.626,00 |
| 12.03.2025 | 12,72 | 12,92 | 12,64 | 12,92 | 2,38% | 8.928,00 |
| 11.03.2025 | 12,80 | 12,98 | 12,50 | 12,62 | -2,17% | 24.904,00 |
| 10.03.2025 | 13,00 | 13,20 | 12,88 | 12,90 | -0,92% | 7.366,00 |
| 07.03.2025 | 13,06 | 13,10 | 12,80 | 13,02 | -0,46% | 7.906,00 |
| 06.03.2025 | 13,06 | 13,08 | 12,74 | 13,08 | 1,08% | 8.724,00 |
| 05.03.2025 | 12,80 | 13,22 | 12,80 | 12,94 | 1,73% | 29.325,00 |