16,210€
0,19%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,23 | 16,29 | 16,09 | 16,10 | -0,49% | - |
| 20.10.2026 | 16,38 | 16,48 | 16,00 | 16,18 | -1,94% | 18.612,00 |
| 19.10.2026 | 16,30 | 16,72 | 16,30 | 16,50 | 0,73% | 20.271,00 |
| 16.10.2026 | 16,20 | 16,56 | 16,12 | 16,38 | 1,11% | 17.312,00 |
| 15.10.2026 | 16,30 | 16,68 | 16,00 | 16,20 | 0,00% | 27.166,00 |
| 14.10.2026 | 16,00 | 16,32 | 15,90 | 16,20 | 1,63% | 13.551,00 |
| 13.10.2026 | 15,58 | 15,98 | 15,58 | 15,94 | 1,40% | 10.738,00 |
| 12.10.2026 | 15,82 | 15,86 | 15,54 | 15,72 | -0,13% | 7.998,00 |
| 09.10.2026 | 15,46 | 15,76 | 15,40 | 15,74 | 1,94% | 5.510,00 |
| 08.10.2026 | 15,58 | 15,64 | 15,20 | 15,44 | -1,03% | 27.266,00 |
| 07.10.2026 | 15,68 | 15,78 | 15,50 | 15,60 | -0,89% | 16.413,00 |
| 06.10.2026 | 15,22 | 15,80 | 15,20 | 15,74 | 3,42% | 18.107,00 |
| 05.10.2026 | 15,16 | 15,40 | 15,10 | 15,22 | 0,40% | 11.410,00 |
| 02.10.2026 | 15,38 | 15,42 | 15,16 | 15,16 | -1,69% | 14.670,00 |
| 01.10.2026 | 15,60 | 15,68 | 15,30 | 15,42 | -1,66% | 14.932,00 |
| 30.09.2026 | 15,70 | 15,70 | 15,52 | 15,68 | 1,03% | 7.133,00 |
| 29.09.2026 | 15,52 | 15,90 | 15,26 | 15,52 | -0,64% | 14.240,00 |
| 28.09.2026 | 16,14 | 16,26 | 15,40 | 15,62 | 0,13% | 30.378,00 |
| 25.09.2026 | 15,26 | 15,62 | 15,24 | 15,60 | 2,63% | 14.655,00 |
| 24.09.2026 | 15,40 | 15,48 | 15,10 | 15,20 | -1,17% | 17.523,00 |
| 23.09.2026 | 15,50 | 15,54 | 15,22 | 15,38 | -0,65% | 7.301,00 |
| 22.09.2026 | 15,50 | 15,62 | 15,44 | 15,48 | 0,13% | 21.147,00 |
| 21.09.2026 | 15,26 | 15,46 | 15,18 | 15,46 | 1,44% | 13.567,00 |
| 18.09.2026 | 15,24 | 15,38 | 15,16 | 15,24 | -0,13% | 13.205,00 |
| 17.09.2026 | 15,48 | 15,58 | 15,26 | 15,26 | 0,00% | 9.592,00 |
| 16.09.2026 | 15,28 | 15,48 | 15,26 | 15,26 | -1,04% | 9.555,00 |
| 15.09.2026 | 15,40 | 15,62 | 15,30 | 15,42 | -0,26% | 9.546,00 |
| 14.09.2026 | 15,04 | 15,50 | 15,04 | 15,46 | 2,38% | 15.657,00 |
| 11.09.2026 | 15,40 | 15,40 | 15,02 | 15,10 | -0,92% | 11.080,00 |
| 10.09.2026 | 15,22 | 15,40 | 15,14 | 15,24 | -0,26% | 12.041,00 |
| 09.09.2026 | 15,34 | 15,48 | 15,22 | 15,28 | -0,65% | 21.880,00 |
| 08.09.2026 | 15,42 | 15,62 | 15,22 | 15,38 | -0,13% | 15.436,00 |
| 07.09.2026 | 15,60 | 15,64 | 15,34 | 15,40 | -1,66% | 14.456,00 |
| 04.09.2026 | 15,70 | 15,94 | 15,60 | 15,66 | -0,25% | 28.216,00 |
| 03.09.2026 | 15,94 | 16,10 | 15,58 | 15,70 | -2,24% | 17.269,00 |
| 02.09.2026 | 15,78 | 16,28 | 15,64 | 16,06 | 1,01% | 17.726,00 |
| 01.09.2026 | 16,10 | 16,16 | 15,80 | 15,90 | -0,87% | 26.066,00 |
| 31.08.2026 | 16,52 | 16,60 | 16,04 | 16,04 | -4,75% | 42.987,00 |
| 28.08.2026 | 16,38 | 16,90 | 16,30 | 16,84 | 1,81% | 38.509,00 |
| 27.08.2026 | 16,80 | 17,08 | 16,34 | 16,54 | 2,35% | 67.514,00 |
| 26.08.2026 | 15,90 | 16,28 | 15,74 | 16,16 | 1,38% | 18.242,00 |
| 25.08.2026 | 15,84 | 16,16 | 15,76 | 15,94 | 0,63% | 20.229,00 |
| 24.08.2026 | 15,62 | 16,14 | 15,48 | 15,84 | 3,13% | 39.688,00 |
| 21.08.2026 | 15,52 | 15,60 | 15,22 | 15,36 | -0,90% | 42.999,00 |
| 20.08.2026 | 16,18 | 16,18 | 15,50 | 15,50 | -1,27% | 14.586,00 |
| 19.08.2026 | 15,48 | 15,96 | 15,40 | 15,70 | 0,13% | 17.690,00 |
| 18.08.2026 | 15,90 | 15,94 | 15,68 | 15,68 | -1,38% | 18.190,00 |
| 17.08.2026 | 16,14 | 16,36 | 15,90 | 15,90 | -0,87% | 24.441,00 |
| 14.08.2026 | 16,20 | 16,20 | 15,94 | 16,04 | 0,88% | 10.945,00 |
| 13.08.2026 | 15,86 | 16,12 | 15,86 | 15,90 | 0,51% | 13.169,00 |
| 12.08.2026 | 16,00 | 16,02 | 15,82 | 15,82 | -0,75% | 9.518,00 |
| 11.08.2026 | 16,10 | 16,34 | 15,94 | 15,94 | -0,62% | 18.324,00 |
| 10.08.2026 | 16,18 | 16,36 | 16,02 | 16,04 | -1,35% | 10.703,00 |
| 07.08.2026 | 16,50 | 16,50 | 16,12 | 16,26 | 1,63% | 4.303,00 |
| 06.08.2026 | 16,20 | 16,36 | 16,00 | 16,00 | -1,23% | 9.406,00 |
| 05.08.2026 | 16,24 | 16,48 | 16,14 | 16,20 | 0,62% | 9.740,00 |
| 04.08.2026 | 16,08 | 16,26 | 15,94 | 16,10 | 1,00% | 8.749,00 |
| 03.08.2026 | 16,14 | 16,16 | 15,76 | 15,94 | 0,89% | 19.165,00 |
| 31.07.2026 | 15,92 | 16,36 | 15,80 | 15,80 | -0,63% | 20.550,00 |
| 30.07.2026 | 15,94 | 16,10 | 15,80 | 15,90 | -0,25% | 18.339,00 |
| 29.07.2026 | 16,20 | 16,28 | 15,94 | 15,94 | -0,99% | 14.465,00 |
| 28.07.2026 | 16,20 | 16,20 | 16,00 | 16,10 | -0,74% | 16.333,00 |
| 27.07.2026 | 16,38 | 16,78 | 16,22 | 16,22 | -1,22% | 19.409,00 |
| 24.07.2026 | 16,04 | 16,44 | 15,76 | 16,42 | 2,11% | 49.659,00 |
| 23.07.2026 | 16,66 | 16,68 | 15,92 | 16,08 | -3,60% | 52.978,00 |
| 22.07.2026 | 16,70 | 16,72 | 16,50 | 16,68 | -0,36% | 17.583,00 |
| 21.07.2026 | 16,80 | 17,00 | 16,60 | 16,74 | -0,36% | 28.929,00 |
| 20.07.2026 | 16,80 | 16,80 | 16,56 | 16,80 | -0,12% | 11.553,00 |
| 17.07.2026 | 16,80 | 16,94 | 16,70 | 16,82 | -1,06% | 11.711,00 |
| 16.07.2026 | 16,68 | 17,10 | 16,54 | 17,00 | 1,80% | 18.011,00 |
| 15.07.2026 | 16,84 | 16,86 | 16,56 | 16,70 | -0,83% | 14.298,00 |
| 14.07.2026 | 17,08 | 17,22 | 16,70 | 16,84 | -1,75% | 20.720,00 |
| 13.07.2026 | 16,74 | 17,38 | 16,56 | 17,14 | 3,00% | 47.743,00 |
| 10.07.2026 | 16,94 | 16,94 | 16,64 | 16,64 | -0,48% | 11.148,00 |
| 09.07.2026 | 16,60 | 16,80 | 16,56 | 16,72 | 1,33% | 11.260,00 |
| 08.07.2026 | 16,90 | 16,90 | 16,40 | 16,50 | -2,48% | 24.119,00 |
| 07.07.2026 | 17,00 | 17,34 | 16,76 | 16,92 | -1,05% | 18.798,00 |
| 06.07.2026 | 17,60 | 17,62 | 17,00 | 17,10 | -3,39% | 42.025,00 |
| 03.07.2026 | 17,62 | 17,70 | 17,48 | 17,70 | -0,11% | 45.285,00 |
| 02.07.2026 | 17,20 | 17,76 | 17,14 | 17,72 | 1,26% | 69.818,00 |
| 01.07.2026 | 16,68 | 17,50 | 16,68 | 17,50 | 3,55% | 40.078,00 |
| 30.06.2026 | 17,02 | 17,14 | 16,60 | 16,90 | -0,12% | 20.860,00 |
| 29.06.2026 | 16,68 | 17,16 | 16,46 | 16,92 | 0,95% | 30.334,00 |
| 26.06.2026 | 16,72 | 16,98 | 16,46 | 16,76 | 0,60% | 31.291,00 |
| 25.06.2026 | 16,34 | 16,92 | 16,34 | 16,66 | 2,33% | 32.200,00 |
| 24.06.2026 | 16,30 | 16,30 | 15,94 | 16,28 | 1,12% | 12.864,00 |
| 23.06.2026 | 16,38 | 16,38 | 16,06 | 16,10 | -0,98% | 13.609,00 |
| 22.06.2026 | 16,50 | 16,58 | 16,20 | 16,26 | -1,09% | 32.817,00 |
| 19.06.2026 | 16,26 | 16,62 | 16,26 | 16,44 | 2,11% | 25.745,00 |
| 18.06.2026 | 16,72 | 16,72 | 15,90 | 16,10 | -3,71% | 155.229,00 |
| 17.06.2026 | 16,26 | 17,22 | 16,26 | 16,72 | 4,24% | 61.418,00 |
| 16.06.2026 | 16,22 | 16,22 | 15,72 | 16,04 | -0,99% | 39.802,00 |
| 15.06.2026 | 16,90 | 16,90 | 16,20 | 16,20 | -4,14% | 16.236,00 |
| 12.06.2026 | 17,48 | 17,52 | 16,88 | 16,90 | -2,87% | 45.805,00 |
| 11.06.2026 | 17,00 | 17,46 | 16,94 | 17,40 | 1,75% | 57.473,00 |
| 10.06.2026 | 16,70 | 17,10 | 16,52 | 17,10 | 1,18% | 35.728,00 |
| 09.06.2026 | 16,26 | 17,18 | 16,16 | 16,90 | 4,06% | 62.576,00 |
| 08.06.2026 | 16,38 | 16,54 | 15,96 | 16,24 | -1,81% | 65.688,00 |
| 05.06.2026 | 16,48 | 16,68 | 16,32 | 16,54 | -0,12% | 35.816,00 |
| 04.06.2026 | 16,14 | 16,58 | 16,14 | 16,56 | 1,47% | 58.111,00 |