12,950€
-1,75%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,18 | 13,18 | 12,85 | 13,05 | -0,99% | - |
| 27.02.2025 | 13,30 | 13,30 | 13,10 | 13,18 | -0,45% | 8.769,00 |
| 26.02.2025 | 13,70 | 13,70 | 13,14 | 13,24 | -2,93% | 19.585,00 |
| 25.02.2025 | 14,34 | 14,40 | 13,58 | 13,64 | -5,28% | 39.205,00 |
| 24.02.2025 | 13,80 | 14,58 | 13,80 | 14,40 | 3,90% | 30.085,00 |
| 21.02.2025 | 13,84 | 13,98 | 13,60 | 13,86 | -0,72% | 14.360,00 |
| 20.02.2025 | 13,98 | 14,06 | 13,72 | 13,96 | 0,00% | 10.897,00 |
| 19.02.2025 | 14,22 | 14,44 | 13,86 | 13,96 | -2,24% | 21.618,00 |
| 18.02.2025 | 13,84 | 14,42 | 13,84 | 14,28 | 3,18% | 33.934,00 |
| 17.02.2025 | 13,88 | 13,98 | 13,82 | 13,84 | -0,43% | 11.593,00 |
| 14.02.2025 | 13,50 | 13,92 | 13,50 | 13,90 | 1,02% | 10.342,00 |
| 13.02.2025 | 13,90 | 13,90 | 13,62 | 13,76 | -0,29% | 7.166,00 |
| 12.02.2025 | 13,86 | 13,90 | 13,58 | 13,80 | 0,15% | 7.394,00 |
| 11.02.2025 | 13,26 | 13,88 | 13,26 | 13,78 | 2,07% | 11.316,00 |
| 10.02.2025 | 13,70 | 13,70 | 13,48 | 13,50 | 0,15% | 3.196,00 |
| 07.02.2025 | 13,26 | 13,74 | 13,22 | 13,48 | 2,74% | 29.744,00 |
| 06.02.2025 | 13,26 | 13,26 | 13,06 | 13,12 | -0,15% | 13.021,00 |
| 05.02.2025 | 13,00 | 13,30 | 13,00 | 13,14 | -1,35% | 4.583,00 |
| 04.02.2025 | 13,30 | 13,48 | 13,10 | 13,32 | -0,45% | 4.032,00 |
| 03.02.2025 | 13,22 | 13,38 | 13,14 | 13,38 | -0,15% | 12.359,00 |
| 31.01.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -0,59% | 3.080,00 |
| 30.01.2025 | 13,54 | 13,60 | 13,42 | 13,48 | 0,00% | 1.522,00 |
| 29.01.2025 | 13,68 | 13,72 | 13,46 | 13,48 | -0,30% | 7.495,00 |
| 28.01.2025 | 13,64 | 13,82 | 13,52 | 13,52 | -0,88% | 4.815,00 |
| 27.01.2025 | 13,50 | 13,80 | 13,50 | 13,64 | -0,29% | 15.355,00 |
| 24.01.2025 | 13,60 | 13,78 | 13,52 | 13,68 | 0,00% | 9.378,00 |
| 23.01.2025 | 13,78 | 13,96 | 13,50 | 13,68 | -0,58% | 16.999,00 |
| 22.01.2025 | 13,20 | 13,76 | 13,20 | 13,76 | 4,40% | 12.663,00 |
| 21.01.2025 | 12,72 | 13,26 | 12,72 | 13,18 | 3,94% | 7.972,00 |
| 20.01.2025 | 12,74 | 12,78 | 12,60 | 12,68 | -0,47% | 18.482,00 |
| 17.01.2025 | 12,76 | 12,98 | 12,74 | 12,74 | -0,93% | 8.258,00 |
| 16.01.2025 | 13,30 | 13,30 | 12,72 | 12,86 | -3,31% | 23.005,00 |
| 15.01.2025 | 13,34 | 13,40 | 13,24 | 13,30 | 0,00% | 9.688,00 |
| 14.01.2025 | 13,60 | 13,64 | 13,26 | 13,30 | -1,04% | 33.114,00 |
| 13.01.2025 | 13,46 | 13,64 | 13,40 | 13,44 | -0,59% | 11.054,00 |
| 10.01.2025 | 13,30 | 13,60 | 13,30 | 13,52 | 1,65% | 9.057,00 |
| 09.01.2025 | 13,24 | 13,44 | 13,14 | 13,30 | 0,30% | 5.225,00 |
| 08.01.2025 | 13,36 | 13,54 | 13,24 | 13,26 | -0,75% | 9.900,00 |
| 07.01.2025 | 13,50 | 13,60 | 13,34 | 13,36 | -2,48% | 8.765,00 |
| 06.01.2025 | 13,42 | 13,70 | 13,38 | 13,70 | 2,09% | 17.838,00 |
| 03.01.2025 | 13,60 | 13,66 | 13,40 | 13,42 | -1,61% | 22.280,00 |
| 02.01.2025 | 13,40 | 13,70 | 13,22 | 13,64 | 1,64% | 19.223,00 |
| 31.12.2024 | 13,30 | 13,42 | 13,30 | 13,42 | 0,45% | 1.388,00 |
| 30.12.2024 | 13,30 | 13,40 | 13,22 | 13,36 | 0,45% | 8.279,00 |
| 27.12.2024 | 13,36 | 13,54 | 13,26 | 13,30 | -0,30% | 13.342,00 |
| 24.12.2024 | 13,40 | 13,40 | 13,30 | 13,34 | -0,15% | 2.985,00 |
| 23.12.2024 | 13,24 | 13,46 | 13,14 | 13,36 | 0,45% | 13.328,00 |
| 20.12.2024 | 13,08 | 13,38 | 13,00 | 13,30 | 1,53% | 36.889,00 |
| 19.12.2024 | 12,82 | 13,14 | 12,78 | 13,10 | 0,31% | 16.452,00 |
| 18.12.2024 | 12,90 | 13,08 | 12,72 | 13,06 | 1,08% | 13.566,00 |
| 17.12.2024 | 13,12 | 13,22 | 12,86 | 12,92 | -1,97% | 10.727,00 |
| 16.12.2024 | 13,40 | 13,40 | 13,04 | 13,18 | -2,23% | 22.944,00 |
| 13.12.2024 | 13,70 | 13,70 | 13,38 | 13,48 | 0,00% | 7.541,00 |
| 12.12.2024 | 13,64 | 13,64 | 13,32 | 13,48 | -0,15% | 6.839,00 |
| 11.12.2024 | 13,64 | 13,66 | 13,34 | 13,50 | -1,32% | 9.678,00 |
| 10.12.2024 | 13,88 | 13,92 | 13,56 | 13,68 | -1,44% | 13.286,00 |
| 09.12.2024 | 13,96 | 14,04 | 13,62 | 13,88 | 0,43% | 14.207,00 |
| 06.12.2024 | 13,84 | 13,96 | 13,72 | 13,82 | 0,00% | 12.786,00 |
| 05.12.2024 | 14,02 | 14,06 | 13,72 | 13,82 | -1,43% | 8.649,00 |
| 04.12.2024 | 13,76 | 14,06 | 13,70 | 14,02 | 1,59% | 17.557,00 |
| 03.12.2024 | 13,90 | 13,96 | 13,74 | 13,80 | -0,72% | 23.366,00 |
| 02.12.2024 | 13,84 | 13,96 | 13,74 | 13,90 | -0,43% | 17.284,00 |
| 29.11.2024 | 13,92 | 14,04 | 13,78 | 13,96 | -0,29% | 13.843,00 |
| 28.11.2024 | 13,94 | 14,00 | 13,70 | 14,00 | 1,30% | 17.584,00 |
| 27.11.2024 | 13,60 | 14,10 | 13,60 | 13,82 | 3,13% | 28.177,00 |
| 26.11.2024 | 13,52 | 13,58 | 13,28 | 13,40 | -2,76% | 10.564,00 |
| 25.11.2024 | 13,84 | 13,94 | 13,70 | 13,78 | 0,29% | 9.375,00 |
| 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 |