12,950€
-0,84%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,97 | 13,10 | 12,81 | 12,93 | -1,00% | 605,00 |
| 27.02.2025 | 13,33 | 13,33 | 13,05 | 13,06 | -1,66% | 1.556,00 |
| 26.02.2025 | 14,02 | 14,02 | 13,20 | 13,28 | -4,12% | 727,00 |
| 25.02.2025 | 14,31 | 14,39 | 13,56 | 13,85 | -3,08% | 2.459,00 |
| 24.02.2025 | 13,93 | 14,56 | 13,87 | 14,29 | 3,78% | 2.177,00 |
| 21.02.2025 | 13,92 | 13,94 | 13,61 | 13,77 | -1,01% | 263,00 |
| 20.02.2025 | 13,98 | 14,08 | 13,81 | 13,91 | -0,29% | 758,00 |
| 19.02.2025 | 14,33 | 14,40 | 13,82 | 13,95 | -2,58% | 3.878,00 |
| 18.02.2025 | 13,91 | 14,41 | 13,84 | 14,32 | 2,80% | 1.337,00 |
| 17.02.2025 | 14,13 | 14,28 | 13,83 | 13,93 | -2,04% | 1.184,00 |
| 14.02.2025 | 13,66 | 14,39 | 13,66 | 14,22 | 3,49% | 1.906,00 |
| 13.02.2025 | 14,13 | 14,30 | 13,62 | 13,74 | -3,65% | 3.004,00 |
| 12.02.2025 | 13,88 | 14,43 | 13,61 | 14,26 | 2,81% | 2.052,00 |
| 11.02.2025 | 13,47 | 13,87 | 13,45 | 13,87 | 2,82% | 390,00 |
| 10.02.2025 | 13,43 | 13,66 | 13,40 | 13,49 | 0,75% | 163,00 |
| 07.02.2025 | 13,13 | 13,74 | 13,11 | 13,39 | 2,21% | 2.653,00 |
| 06.02.2025 | 13,19 | 13,29 | 13,06 | 13,10 | -0,61% | 673,00 |
| 05.02.2025 | 13,25 | 13,27 | 13,07 | 13,18 | -0,98% | 200,00 |
| 04.02.2025 | 13,39 | 13,43 | 13,14 | 13,31 | -0,37% | - |
| 03.02.2025 | 13,32 | 13,46 | 13,15 | 13,36 | -0,45% | 359,00 |
| 31.01.2025 | 13,47 | 13,51 | 13,36 | 13,42 | -0,45% | 655,00 |
| 30.01.2025 | 13,48 | 13,56 | 13,46 | 13,48 | 0,37% | - |
| 29.01.2025 | 13,63 | 13,66 | 13,42 | 13,43 | -0,74% | 2.522,00 |
| 28.01.2025 | 13,60 | 13,82 | 13,43 | 13,53 | -0,88% | 973,00 |
| 27.01.2025 | 13,53 | 13,80 | 13,49 | 13,65 | 0,00% | 1.191,00 |
| 24.01.2025 | 13,74 | 13,76 | 13,52 | 13,65 | -0,51% | 200,00 |
| 23.01.2025 | 13,67 | 13,92 | 13,49 | 13,72 | 0,44% | 533,00 |
| 22.01.2025 | 13,19 | 13,80 | 13,19 | 13,66 | 3,48% | 1.345,00 |
| 21.01.2025 | 12,65 | 13,26 | 12,63 | 13,20 | 4,10% | 325,00 |
| 20.01.2025 | 12,77 | 12,91 | 12,58 | 12,68 | -0,63% | 1.530,00 |
| 17.01.2025 | 13,13 | 13,15 | 12,75 | 12,76 | -2,60% | 1.615,00 |
| 16.01.2025 | 13,37 | 13,45 | 12,77 | 13,10 | -1,43% | 1.851,00 |
| 15.01.2025 | 13,30 | 13,44 | 13,24 | 13,29 | -0,15% | 163,00 |
| 14.01.2025 | 13,54 | 13,58 | 13,27 | 13,31 | -1,48% | 401,00 |
| 13.01.2025 | 13,52 | 13,62 | 13,42 | 13,51 | -0,30% | 354,00 |
| 10.01.2025 | 13,31 | 13,60 | 13,29 | 13,55 | 1,88% | 125,00 |
| 09.01.2025 | 13,22 | 13,40 | 13,18 | 13,30 | 0,30% | - |
| 08.01.2025 | 13,26 | 13,53 | 13,19 | 13,26 | 0,15% | 275,00 |
| 07.01.2025 | 13,61 | 13,69 | 13,22 | 13,24 | -2,79% | 601,00 |
| 06.01.2025 | 13,45 | 13,74 | 13,37 | 13,62 | 1,57% | 568,00 |
| 03.01.2025 | 13,66 | 13,70 | 13,41 | 13,41 | -1,61% | 1.017,00 |
| 02.01.2025 | 13,45 | 13,67 | 13,25 | 13,63 | 2,40% | 519,00 |
| 30.12.2024 | 13,25 | 13,32 | 13,19 | 13,31 | 0,23% | 1.196,00 |
| 27.12.2024 | 13,29 | 13,53 | 13,24 | 13,28 | -1,12% | 194,00 |
| 23.12.2024 | 13,27 | 13,43 | 13,17 | 13,43 | 1,28% | 1.704,00 |
| 20.12.2024 | 13,01 | 13,34 | 12,99 | 13,26 | 1,38% | 728,00 |
| 19.12.2024 | 12,87 | 13,14 | 12,82 | 13,08 | 1,40% | 247,00 |
| 18.12.2024 | 12,94 | 13,08 | 12,86 | 12,90 | -0,23% | 202,00 |
| 17.12.2024 | 13,03 | 13,20 | 12,87 | 12,93 | -1,00% | 1.554,00 |
| 16.12.2024 | 13,45 | 13,46 | 13,04 | 13,06 | -3,12% | 1.191,00 |
| 13.12.2024 | 13,40 | 13,61 | 13,40 | 13,48 | 0,52% | 220,00 |
| 12.12.2024 | 13,52 | 13,72 | 13,36 | 13,41 | -0,89% | 990,00 |
| 11.12.2024 | 13,56 | 13,66 | 13,39 | 13,53 | -0,15% | 696,00 |
| 10.12.2024 | 13,81 | 13,92 | 13,40 | 13,55 | -2,17% | 905,00 |
| 09.12.2024 | 13,83 | 14,02 | 13,66 | 13,85 | 0,36% | 784,00 |
| 06.12.2024 | 13,83 | 13,96 | 13,77 | 13,80 | -0,29% | 701,00 |
| 05.12.2024 | 13,79 | 14,05 | 13,75 | 13,84 | 0,36% | 239,00 |
| 04.12.2024 | 13,81 | 14,07 | 13,74 | 13,79 | 0,07% | 1.605,00 |
| 03.12.2024 | 13,97 | 13,99 | 13,78 | 13,78 | -1,57% | 1.150,00 |
| 02.12.2024 | 13,85 | 14,00 | 13,73 | 14,00 | 0,43% | 1.275,00 |
| 29.11.2024 | 13,97 | 14,01 | 13,77 | 13,94 | -0,43% | 2.228,00 |
| 28.11.2024 | 13,96 | 14,02 | 13,75 | 14,00 | 0,65% | 1.500,00 |
| 27.11.2024 | 13,45 | 14,12 | 13,43 | 13,91 | 3,34% | 1.455,00 |
| 26.11.2024 | 13,75 | 13,85 | 13,31 | 13,46 | -2,46% | 376,00 |
| 25.11.2024 | 13,92 | 13,96 | 13,70 | 13,80 | -0,50% | 462,00 |
| 22.11.2024 | 13,22 | 13,87 | 13,22 | 13,87 | 4,68% | 5.029,00 |
| 21.11.2024 | 13,52 | 13,76 | 13,13 | 13,25 | 1,15% | - |
| 20.11.2024 | 12,61 | 13,35 | 12,59 | 13,10 | 4,47% | 3.472,00 |
| 19.11.2024 | 12,75 | 12,81 | 12,37 | 12,54 | -1,34% | 2.014,00 |
| 18.11.2024 | 12,79 | 12,89 | 12,53 | 12,71 | -0,55% | 730,00 |
| 15.11.2024 | 12,94 | 12,94 | 12,68 | 12,78 | -1,46% | 539,00 |
| 14.11.2024 | 12,58 | 13,09 | 12,58 | 12,97 | 1,33% | 1.210,00 |
| 13.11.2024 | 12,94 | 13,16 | 12,68 | 12,80 | -1,54% | 3.434,00 |
| 12.11.2024 | 13,41 | 13,53 | 12,95 | 13,00 | -3,27% | 4.436,00 |
| 11.11.2024 | 13,34 | 13,61 | 13,33 | 13,44 | 0,75% | 1.374,00 |
| 08.11.2024 | 13,38 | 13,45 | 13,03 | 13,34 | -0,52% | 206,00 |
| 07.11.2024 | 13,28 | 13,43 | 12,98 | 13,41 | 1,21% | 1.592,00 |
| 06.11.2024 | 13,29 | 13,68 | 12,91 | 13,25 | 0,08% | 1.550,00 |
| 05.11.2024 | 13,42 | 13,42 | 13,15 | 13,24 | -1,05% | 1.359,00 |
| 04.11.2024 | 13,39 | 13,70 | 13,32 | 13,38 | 0,30% | 101,00 |
| 01.11.2024 | 13,71 | 13,73 | 13,31 | 13,34 | -2,77% | 1.859,00 |
| 31.10.2024 | 13,98 | 14,02 | 13,45 | 13,72 | -2,35% | 1.920,00 |
| 30.10.2024 | 14,14 | 14,24 | 13,86 | 14,05 | -0,92% | - |
| 29.10.2024 | 13,88 | 14,47 | 13,87 | 14,18 | 2,09% | 2.275,00 |
| 28.10.2024 | 13,97 | 14,11 | 13,80 | 13,89 | -0,36% | 1.261,00 |
| 25.10.2024 | 14,00 | 14,07 | 13,62 | 13,94 | -0,36% | 6.743,00 |
| 24.10.2024 | 14,08 | 14,17 | 13,97 | 13,99 | -0,43% | 2.883,00 |
| 23.10.2024 | 14,26 | 14,36 | 14,01 | 14,05 | -1,40% | 1.497,00 |
| 22.10.2024 | 14,22 | 14,40 | 14,18 | 14,25 | -0,14% | 727,00 |
| 21.10.2024 | 14,40 | 14,72 | 14,20 | 14,27 | -1,04% | 3.601,00 |
| 18.10.2024 | 14,32 | 14,48 | 14,28 | 14,42 | 0,35% | 897,00 |
| 17.10.2024 | 14,48 | 14,54 | 14,17 | 14,37 | -0,83% | 1.155,00 |
| 16.10.2024 | 14,39 | 14,86 | 14,01 | 14,49 | 0,49% | 4.700,00 |
| 15.10.2024 | 14,72 | 14,76 | 14,32 | 14,42 | -2,50% | 3.691,00 |
| 14.10.2024 | 15,26 | 15,26 | 14,42 | 14,79 | -2,57% | 8.717,00 |
| 11.10.2024 | 13,41 | 15,26 | 13,40 | 15,18 | 13,03% | 17.086,00 |
| 10.10.2024 | 13,39 | 13,53 | 13,03 | 13,43 | 0,00% | 4.478,00 |
| 09.10.2024 | 13,44 | 13,58 | 13,39 | 13,43 | -0,22% | 3.513,00 |
| 08.10.2024 | 13,46 | 13,60 | 13,42 | 13,46 | -0,88% | 1.164,00 |
| 07.10.2024 | 13,72 | 13,79 | 13,50 | 13,58 | -2,72% | 2.305,00 |