11,990€
0,17%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,96 | 12,14 | 11,85 | 12,00 | 0,25% | 40,00 |
| 21.08.2025 | 12,04 | 12,17 | 11,89 | 11,97 | -0,91% | 1.200,00 |
| 20.08.2025 | 12,44 | 12,45 | 12,05 | 12,08 | -2,34% | 6.285,00 |
| 19.08.2025 | 11,70 | 12,40 | 11,66 | 12,37 | 5,91% | 614,00 |
| 18.08.2025 | 11,55 | 11,70 | 11,50 | 11,68 | 1,13% | 514,00 |
| 15.08.2025 | 11,56 | 11,58 | 11,50 | 11,55 | 0,00% | 272,00 |
| 14.08.2025 | 11,59 | 11,59 | 11,41 | 11,55 | -0,60% | 501,00 |
| 13.08.2025 | 11,54 | 11,63 | 11,40 | 11,62 | 0,69% | 788,00 |
| 12.08.2025 | 11,58 | 11,58 | 11,33 | 11,54 | 0,09% | 32,00 |
| 11.08.2025 | 11,49 | 11,56 | 11,39 | 11,53 | 0,96% | 370,00 |
| 08.08.2025 | 11,32 | 11,51 | 11,31 | 11,42 | 0,79% | 9,00 |
| 07.08.2025 | 11,93 | 11,96 | 11,26 | 11,33 | -4,55% | 2.201,00 |
| 06.08.2025 | 12,03 | 12,03 | 11,83 | 11,87 | -0,75% | - |
| 05.08.2025 | 11,91 | 11,99 | 11,78 | 11,96 | 1,36% | 885,00 |
| 04.08.2025 | 11,78 | 11,90 | 11,74 | 11,80 | 0,85% | 340,00 |
| 01.08.2025 | 12,07 | 12,10 | 11,66 | 11,70 | -3,47% | 1.663,00 |
| 31.07.2025 | 12,25 | 12,27 | 12,07 | 12,12 | -0,82% | 1.550,00 |
| 30.07.2025 | 12,16 | 12,26 | 12,06 | 12,22 | 0,49% | 2.131,00 |
| 29.07.2025 | 12,30 | 12,34 | 12,11 | 12,16 | -0,49% | 1.570,00 |
| 28.07.2025 | 12,54 | 12,54 | 12,18 | 12,22 | -1,29% | 1.003,00 |
| 25.07.2025 | 12,38 | 12,40 | 12,20 | 12,38 | 0,00% | 100,00 |
| 24.07.2025 | 12,48 | 12,49 | 12,22 | 12,38 | -0,80% | 83,00 |
| 23.07.2025 | 12,35 | 12,50 | 12,17 | 12,48 | 2,13% | 393,00 |
| 22.07.2025 | 12,07 | 12,22 | 12,04 | 12,22 | 0,91% | 230,00 |
| 21.07.2025 | 12,18 | 12,18 | 12,06 | 12,11 | 1,09% | 200,00 |
| 18.07.2025 | 11,91 | 12,10 | 11,85 | 11,98 | 0,59% | 323,00 |
| 17.07.2025 | 12,13 | 12,13 | 11,79 | 11,91 | -1,49% | 180,00 |
| 16.07.2025 | 12,23 | 12,25 | 11,96 | 12,09 | -1,71% | 41,00 |
| 15.07.2025 | 11,89 | 12,33 | 11,86 | 12,30 | 3,62% | 662,00 |
| 14.07.2025 | 11,60 | 11,88 | 11,60 | 11,87 | 1,37% | 175,00 |
| 11.07.2025 | 11,87 | 11,90 | 11,66 | 11,71 | -1,60% | 185,00 |
| 10.07.2025 | 11,82 | 11,90 | 11,78 | 11,90 | 0,17% | 1.313,00 |
| 09.07.2025 | 11,37 | 11,88 | 11,37 | 11,88 | 4,21% | - |
| 08.07.2025 | 11,33 | 11,41 | 11,18 | 11,40 | 0,88% | 300,00 |
| 07.07.2025 | 11,48 | 11,50 | 11,25 | 11,30 | -1,31% | 100,00 |
| 04.07.2025 | 11,50 | 11,76 | 11,43 | 11,45 | -0,87% | 4.112,00 |
| 03.07.2025 | 11,69 | 11,71 | 11,55 | 11,55 | -1,11% | 59,00 |
| 02.07.2025 | 11,45 | 11,68 | 11,45 | 11,68 | 2,37% | 4.807,00 |
| 01.07.2025 | 11,38 | 11,58 | 11,20 | 11,41 | 0,26% | 3.579,00 |
| 30.06.2025 | 11,63 | 11,72 | 11,36 | 11,38 | -2,07% | 315,00 |
| 27.06.2025 | 11,47 | 11,65 | 11,44 | 11,62 | 1,57% | 2.902,00 |
| 26.06.2025 | 11,51 | 11,64 | 11,40 | 11,44 | -0,35% | 79,00 |
| 25.06.2025 | 11,75 | 11,91 | 11,44 | 11,48 | -2,46% | 694,00 |
| 24.06.2025 | 12,04 | 12,06 | 11,72 | 11,77 | -0,84% | - |
| 23.06.2025 | 11,93 | 11,98 | 11,69 | 11,87 | -0,84% | 350,00 |
| 20.06.2025 | 12,03 | 12,17 | 11,92 | 11,97 | 0,42% | 50,00 |
| 19.06.2025 | 11,74 | 11,96 | 11,66 | 11,92 | 2,05% | 240,00 |
| 18.06.2025 | 11,70 | 11,91 | 11,65 | 11,68 | -2,18% | 81,00 |
| 17.06.2025 | 11,94 | 12,02 | 11,87 | 11,94 | -0,08% | 510,00 |
| 16.06.2025 | 12,21 | 12,30 | 11,95 | 11,95 | -1,89% | - |
| 13.06.2025 | 12,05 | 12,31 | 11,99 | 12,18 | -0,49% | 90,00 |
| 12.06.2025 | 12,33 | 12,40 | 12,22 | 12,24 | -1,13% | 404,00 |
| 11.06.2025 | 12,53 | 12,57 | 12,38 | 12,38 | -1,43% | 1.053,00 |
| 10.06.2025 | 12,45 | 12,57 | 12,32 | 12,56 | 1,05% | 664,00 |
| 09.06.2025 | 12,26 | 12,48 | 12,22 | 12,43 | 1,22% | 867,00 |
| 06.06.2025 | 12,16 | 12,38 | 12,16 | 12,28 | 0,99% | 5,00 |
| 05.06.2025 | 12,09 | 12,23 | 11,97 | 12,16 | 0,50% | 421,00 |
| 04.06.2025 | 11,97 | 12,13 | 11,96 | 12,10 | 1,26% | 110,00 |
| 03.06.2025 | 12,04 | 12,07 | 11,88 | 11,95 | -0,91% | 63,00 |
| 02.06.2025 | 12,05 | 12,08 | 11,84 | 12,06 | -0,50% | 112,00 |
| 30.05.2025 | 12,25 | 12,43 | 12,02 | 12,12 | -0,74% | - |
| 29.05.2025 | 12,41 | 12,48 | 12,16 | 12,21 | -0,73% | 13,00 |
| 28.05.2025 | 12,15 | 12,32 | 12,08 | 12,30 | 0,99% | 191,00 |
| 27.05.2025 | 11,96 | 12,22 | 11,96 | 12,18 | 2,01% | 108,00 |
| 26.05.2025 | 11,79 | 12,12 | 11,75 | 11,94 | 2,58% | 2.093,00 |
| 23.05.2025 | 11,56 | 11,86 | 11,56 | 11,64 | 0,52% | 308,00 |
| 22.05.2025 | 12,03 | 12,10 | 11,34 | 11,58 | -2,77% | 195,00 |
| 21.05.2025 | 11,41 | 12,23 | 11,35 | 11,91 | 4,57% | 1.088,00 |
| 20.05.2025 | 11,22 | 11,48 | 11,20 | 11,39 | 1,15% | 401,00 |
| 19.05.2025 | 11,38 | 11,42 | 11,17 | 11,26 | -1,23% | 3.635,00 |
| 16.05.2025 | 11,42 | 11,48 | 11,31 | 11,40 | -0,18% | 3.003,00 |
| 15.05.2025 | 11,47 | 11,53 | 11,35 | 11,42 | -0,70% | 2.047,00 |
| 14.05.2025 | 11,56 | 11,76 | 11,46 | 11,50 | -0,61% | 1.487,00 |
| 13.05.2025 | 11,55 | 11,71 | 11,53 | 11,57 | -0,17% | 1.001,00 |
| 12.05.2025 | 11,51 | 11,87 | 11,47 | 11,59 | 1,76% | 510,00 |
| 09.05.2025 | 11,18 | 11,48 | 11,16 | 11,39 | 2,34% | 5.025,00 |
| 08.05.2025 | 11,27 | 11,29 | 11,06 | 11,13 | -1,15% | 1.260,00 |
| 07.05.2025 | 11,20 | 11,39 | 11,14 | 11,26 | 1,08% | 589,00 |
| 06.05.2025 | 11,40 | 11,48 | 11,13 | 11,14 | -2,28% | 702,00 |
| 05.05.2025 | 10,56 | 11,42 | 10,54 | 11,40 | 7,65% | 4.567,00 |
| 02.05.2025 | 10,46 | 10,72 | 10,43 | 10,59 | 0,76% | 1.781,00 |
| 30.04.2025 | 10,30 | 10,51 | 10,21 | 10,51 | 1,84% | 515,00 |
| 29.04.2025 | 10,45 | 10,51 | 10,24 | 10,32 | -1,62% | 100,00 |
| 28.04.2025 | 10,54 | 10,63 | 10,41 | 10,49 | -1,13% | 686,00 |
| 25.04.2025 | 10,33 | 10,67 | 10,28 | 10,61 | 2,71% | 5.571,00 |
| 24.04.2025 | 9,97 | 10,33 | 9,90 | 10,33 | 3,46% | 111,00 |
| 23.04.2025 | 9,83 | 10,08 | 9,77 | 9,99 | 2,67% | 303,00 |
| 22.04.2025 | 9,91 | 10,03 | 9,49 | 9,73 | -2,21% | 1.785,00 |
| 17.04.2025 | 9,88 | 10,04 | 9,80 | 9,95 | 1,64% | 203,00 |
| 16.04.2025 | 9,78 | 9,93 | 9,73 | 9,79 | -1,46% | - |
| 15.04.2025 | 10,01 | 10,14 | 9,92 | 9,93 | -0,95% | 87,00 |
| 14.04.2025 | 9,89 | 10,15 | 9,86 | 10,03 | 1,78% | 65,00 |
| 11.04.2025 | 9,76 | 9,89 | 9,63 | 9,85 | 0,56% | 1.534,00 |
| 10.04.2025 | 10,36 | 10,61 | 9,49 | 9,80 | -6,09% | 2.091,00 |
| 09.04.2025 | 9,84 | 10,52 | 9,65 | 10,43 | 5,30% | 2.108,00 |
| 08.04.2025 | 10,39 | 10,70 | 9,77 | 9,91 | -2,70% | 1.715,00 |
| 07.04.2025 | 9,81 | 10,56 | 9,41 | 10,18 | 0,89% | 4.551,00 |
| 04.04.2025 | 10,53 | 10,54 | 9,83 | 10,09 | -4,18% | 11.408,00 |
| 03.04.2025 | 10,56 | 10,77 | 10,48 | 10,53 | -2,77% | - |
| 02.04.2025 | 11,29 | 11,31 | 10,71 | 10,83 | -2,26% | 347,00 |