15,550€
-2,69%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,90 | 15,96 | 15,46 | 15,72 | -1,63% | 36.812,00 |
| 28.05.2026 | 15,82 | 15,98 | 15,64 | 15,98 | 0,50% | 21.971,00 |
| 27.05.2026 | 15,80 | 16,22 | 15,74 | 15,90 | 0,89% | 34.707,00 |
| 26.05.2026 | 15,70 | 16,04 | 15,56 | 15,76 | 0,25% | 33.528,00 |
| 25.05.2026 | 15,46 | 15,72 | 15,38 | 15,72 | 2,21% | 21.634,00 |
| 22.05.2026 | 15,36 | 15,56 | 15,30 | 15,38 | -1,03% | 23.111,00 |
| 21.05.2026 | 15,00 | 15,68 | 14,50 | 15,54 | 7,47% | 86.966,00 |
| 20.05.2026 | 14,14 | 14,54 | 14,14 | 14,46 | 1,69% | 22.331,00 |
| 19.05.2026 | 14,40 | 14,58 | 14,22 | 14,22 | -1,66% | 22.810,00 |
| 18.05.2026 | 14,38 | 14,54 | 14,22 | 14,46 | -0,55% | 40.559,00 |
| 15.05.2026 | 15,00 | 15,00 | 14,34 | 14,54 | -1,22% | 25.987,00 |
| 14.05.2026 | 14,90 | 14,90 | 14,68 | 14,72 | 0,00% | 12.063,00 |
| 13.05.2026 | 14,88 | 15,04 | 14,68 | 14,72 | -0,14% | 18.736,00 |
| 12.05.2026 | 14,64 | 14,86 | 14,60 | 14,74 | -1,99% | 18.603,00 |
| 11.05.2026 | 14,90 | 15,18 | 14,86 | 15,04 | 0,27% | 31.763,00 |
| 08.05.2026 | 14,90 | 15,00 | 14,66 | 15,00 | 0,67% | 43.910,00 |
| 07.05.2026 | 14,70 | 15,00 | 14,68 | 14,90 | 0,81% | 45.256,00 |
| 06.05.2026 | 14,00 | 14,78 | 13,84 | 14,78 | 6,95% | 46.531,00 |
| 05.05.2026 | 13,62 | 13,86 | 13,54 | 13,82 | 0,14% | 23.387,00 |
| 04.05.2026 | 13,50 | 14,04 | 13,44 | 13,80 | 3,14% | 27.591,00 |
| 30.04.2026 | 13,30 | 13,48 | 13,28 | 13,38 | -0,45% | 19.500,00 |
| 29.04.2026 | 13,46 | 13,60 | 13,34 | 13,44 | -0,88% | 27.804,00 |
| 28.04.2026 | 13,60 | 13,60 | 13,44 | 13,56 | -0,44% | 23.193,00 |
| 27.04.2026 | 13,86 | 14,00 | 13,54 | 13,62 | -1,16% | 19.854,00 |
| 24.04.2026 | 14,24 | 14,26 | 13,72 | 13,78 | -2,27% | 32.768,00 |
| 23.04.2026 | 14,16 | 14,46 | 14,10 | 14,10 | -1,26% | 22.768,00 |
| 22.04.2026 | 14,44 | 14,50 | 14,14 | 14,28 | -0,83% | 25.368,00 |
| 21.04.2026 | 15,00 | 15,16 | 14,40 | 14,40 | -0,96% | 52.583,00 |
| 20.04.2026 | 14,10 | 14,54 | 13,98 | 14,54 | 1,68% | 36.051,00 |
| 17.04.2026 | 14,10 | 14,30 | 13,96 | 14,30 | 1,71% | 47.378,00 |
| 16.04.2026 | 14,22 | 14,26 | 14,00 | 14,06 | -1,26% | 35.592,00 |
| 15.04.2026 | 14,10 | 14,44 | 14,00 | 14,24 | 0,28% | 44.155,00 |
| 14.04.2026 | 13,38 | 14,20 | 13,36 | 14,20 | 6,77% | 54.568,00 |
| 13.04.2026 | 12,98 | 13,30 | 12,78 | 13,30 | 1,22% | 42.696,00 |
| 10.04.2026 | 13,00 | 13,14 | 12,84 | 13,14 | 2,02% | 46.182,00 |
| 09.04.2026 | 13,00 | 13,00 | 12,78 | 12,88 | -0,16% | 32.512,00 |
| 08.04.2026 | 12,98 | 13,08 | 12,74 | 12,90 | 4,88% | 58.673,00 |
| 07.04.2026 | 12,66 | 12,84 | 12,20 | 12,30 | -2,69% | 51.479,00 |
| 02.04.2026 | 12,80 | 12,86 | 12,56 | 12,64 | -3,51% | 32.177,00 |
| 01.04.2026 | 13,12 | 13,14 | 13,00 | 13,10 | 0,92% | 35.310,00 |
| 31.03.2026 | 12,76 | 13,12 | 12,66 | 12,98 | 1,88% | 46.838,00 |
| 30.03.2026 | 12,76 | 12,90 | 12,46 | 12,74 | 0,63% | 48.181,00 |
| 27.03.2026 | 13,44 | 13,70 | 12,60 | 12,66 | -2,31% | 102.835,00 |
| 26.03.2026 | 13,40 | 13,40 | 12,96 | 12,96 | -3,57% | 19.341,00 |
| 25.03.2026 | 13,50 | 13,60 | 13,40 | 13,44 | -0,30% | 17.349,00 |
| 24.03.2026 | 13,64 | 13,66 | 13,40 | 13,48 | -0,74% | 22.815,00 |
| 23.03.2026 | 13,20 | 13,80 | 12,96 | 13,58 | 0,74% | 46.140,00 |
| 20.03.2026 | 14,00 | 14,00 | 13,48 | 13,48 | -1,46% | 56.662,00 |
| 19.03.2026 | 14,12 | 14,12 | 13,64 | 13,68 | -4,07% | 52.146,00 |
| 18.03.2026 | 14,60 | 14,66 | 14,20 | 14,26 | -2,06% | 15.345,00 |
| 17.03.2026 | 14,38 | 14,62 | 14,12 | 14,56 | 1,25% | 22.215,00 |
| 16.03.2026 | 14,50 | 14,52 | 14,22 | 14,38 | -0,14% | 16.458,00 |
| 13.03.2026 | 14,66 | 14,66 | 14,40 | 14,40 | -2,44% | 14.604,00 |
| 12.03.2026 | 15,00 | 15,00 | 14,66 | 14,76 | -1,20% | 18.885,00 |
| 11.03.2026 | 15,00 | 15,06 | 14,78 | 14,94 | -1,06% | 21.207,00 |
| 10.03.2026 | 14,80 | 15,30 | 14,74 | 15,10 | 3,28% | 26.613,00 |
| 09.03.2026 | 14,42 | 14,64 | 14,12 | 14,62 | -0,68% | 40.660,00 |
| 06.03.2026 | 14,76 | 14,88 | 14,56 | 14,72 | -0,41% | 48.334,00 |
| 05.03.2026 | 15,10 | 15,12 | 14,68 | 14,78 | -2,38% | 29.551,00 |
| 04.03.2026 | 14,96 | 15,30 | 14,94 | 15,14 | 0,80% | 36.140,00 |
| 03.03.2026 | 15,22 | 15,28 | 14,88 | 15,02 | -2,59% | 45.322,00 |
| 02.03.2026 | 14,98 | 15,54 | 14,80 | 15,42 | 0,26% | 44.212,00 |
| 27.02.2026 | 15,32 | 15,50 | 15,32 | 15,38 | 0,52% | 11.996,00 |
| 26.02.2026 | 15,02 | 15,38 | 14,98 | 15,30 | 1,46% | 24.597,00 |
| 25.02.2026 | 15,40 | 15,40 | 15,04 | 15,08 | -2,96% | 21.858,00 |
| 24.02.2026 | 15,30 | 15,66 | 15,18 | 15,54 | 1,30% | 30.055,00 |
| 23.02.2026 | 15,82 | 15,88 | 15,34 | 15,34 | -3,52% | 37.304,00 |
| 20.02.2026 | 15,46 | 15,90 | 15,22 | 15,90 | 2,85% | 73.128,00 |
| 19.02.2026 | 15,40 | 15,60 | 15,30 | 15,46 | 1,18% | 62.307,00 |
| 18.02.2026 | 15,10 | 15,32 | 15,04 | 15,28 | 1,19% | 23.235,00 |
| 17.02.2026 | 15,22 | 15,24 | 14,92 | 15,10 | -0,40% | 22.969,00 |
| 16.02.2026 | 15,36 | 15,38 | 15,16 | 15,16 | -1,69% | 24.210,00 |
| 13.02.2026 | 15,40 | 15,42 | 15,20 | 15,42 | 0,39% | 19.920,00 |
| 12.02.2026 | 15,20 | 15,54 | 15,20 | 15,36 | 1,05% | 35.433,00 |
| 11.02.2026 | 15,32 | 15,34 | 15,12 | 15,20 | -0,52% | 30.427,00 |
| 10.02.2026 | 14,74 | 15,30 | 14,72 | 15,28 | 3,24% | 32.288,00 |
| 09.02.2026 | 15,12 | 15,26 | 14,76 | 14,80 | -2,37% | 66.003,00 |
| 06.02.2026 | 15,50 | 15,58 | 15,02 | 15,16 | -3,44% | 49.370,00 |
| 05.02.2026 | 15,28 | 15,70 | 15,28 | 15,70 | 1,16% | 30.099,00 |
| 04.02.2026 | 15,14 | 15,62 | 15,04 | 15,52 | 2,37% | 38.953,00 |
| 03.02.2026 | 15,28 | 15,28 | 14,92 | 15,16 | 0,13% | 27.031,00 |
| 02.02.2026 | 15,02 | 15,14 | 14,94 | 15,14 | -0,13% | 20.391,00 |
| 30.01.2026 | 15,26 | 15,32 | 15,16 | 15,16 | -0,92% | 13.434,00 |
| 29.01.2026 | 15,44 | 15,50 | 15,28 | 15,30 | -0,52% | 25.866,00 |
| 28.01.2026 | 15,47 | 15,47 | 14,97 | 15,38 | 1,45% | - |
| 27.01.2026 | 15,32 | 15,50 | 14,94 | 15,16 | 0,13% | 62.274,00 |
| 26.01.2026 | 15,42 | 15,48 | 15,06 | 15,14 | -1,82% | 26.468,00 |
| 23.01.2026 | 15,54 | 15,74 | 15,28 | 15,42 | -0,77% | 41.807,00 |
| 22.01.2026 | 15,40 | 15,58 | 15,24 | 15,54 | 1,70% | 25.518,00 |
| 21.01.2026 | 14,92 | 15,48 | 14,90 | 15,28 | 2,55% | 60.373,00 |
| 20.01.2026 | 15,10 | 15,10 | 14,48 | 14,90 | -0,53% | 75.973,00 |
| 19.01.2026 | 14,00 | 14,98 | 13,82 | 14,98 | 6,70% | 127.656,00 |
| 16.01.2026 | 14,22 | 14,24 | 14,00 | 14,04 | -1,40% | 33.882,00 |
| 15.01.2026 | 14,22 | 14,38 | 14,14 | 14,24 | 0,56% | 67.833,00 |
| 14.01.2026 | 13,70 | 14,24 | 13,60 | 14,16 | 3,96% | 55.960,00 |
| 13.01.2026 | 13,72 | 13,80 | 13,44 | 13,62 | -0,87% | 21.980,00 |
| 12.01.2026 | 13,98 | 13,98 | 13,72 | 13,74 | -1,58% | 19.451,00 |
| 09.01.2026 | 13,36 | 14,00 | 13,30 | 13,96 | 4,65% | 58.877,00 |
| 08.01.2026 | 13,38 | 13,46 | 13,26 | 13,34 | -0,45% | 9.550,00 |
| 07.01.2026 | 13,28 | 13,40 | 13,14 | 13,40 | 0,30% | 12.825,00 |