11,270€
3,39%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 10,85 | 11,17 | 10,84 | 11,15 | 2,29% | - |
| 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 |
| 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 |