14,980€
0,60%
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 |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,82 | 15,32 | 14,72 | 14,99 | 0,67% | 432,00 |
| 09.03.2026 | 14,09 | 14,96 | 14,04 | 14,89 | 1,36% | 9.066,00 |
| 06.03.2026 | 14,79 | 14,87 | 14,60 | 14,69 | -0,20% | 1.300,00 |
| 05.03.2026 | 14,99 | 15,10 | 14,61 | 14,72 | -2,52% | 189,00 |
| 04.03.2026 | 15,05 | 15,28 | 14,94 | 15,10 | 0,33% | 1.408,00 |
| 03.03.2026 | 15,21 | 15,26 | 14,94 | 15,05 | -1,89% | 1.714,00 |
| 02.03.2026 | 14,84 | 15,51 | 14,72 | 15,34 | 0,13% | 4.491,00 |
| 27.02.2026 | 15,41 | 15,48 | 15,24 | 15,32 | -0,65% | 1.332,00 |
| 26.02.2026 | 15,07 | 15,43 | 15,04 | 15,42 | 2,05% | 1.644,00 |
| 25.02.2026 | 15,59 | 15,60 | 15,04 | 15,11 | -3,02% | 1.237,00 |
| 24.02.2026 | 15,20 | 15,66 | 15,16 | 15,58 | -0,06% | 139,00 |
| 23.02.2026 | 15,92 | 15,98 | 15,52 | 15,59 | 2,03% | 810,00 |
| 20.02.2026 | 15,56 | 15,56 | 15,24 | 15,28 | -0,91% | 1.081,00 |
| 19.02.2026 | 15,35 | 15,58 | 15,31 | 15,42 | 0,92% | 2.917,00 |
| 18.02.2026 | 15,02 | 15,35 | 15,02 | 15,28 | 1,73% | 729,00 |
| 17.02.2026 | 15,09 | 15,19 | 14,94 | 15,02 | -0,79% | 252,00 |
| 16.02.2026 | 15,46 | 15,50 | 15,12 | 15,14 | -1,94% | 1.428,00 |
| 13.02.2026 | 15,35 | 15,47 | 15,19 | 15,44 | 0,46% | 564,00 |
| 12.02.2026 | 15,24 | 15,52 | 15,14 | 15,37 | 0,65% | 1.912,00 |
| 11.02.2026 | 15,29 | 15,29 | 15,25 | 15,27 | -0,07% | - |
| 10.02.2026 | 14,63 | 15,32 | 14,56 | 15,28 | 4,16% | 767,00 |
| 09.02.2026 | 15,36 | 15,36 | 14,56 | 14,67 | -3,30% | 1.954,00 |
| 06.02.2026 | 15,57 | 15,59 | 15,03 | 15,17 | -1,81% | 1.364,00 |
| 05.02.2026 | 15,64 | 15,72 | 15,30 | 15,45 | -0,71% | 173,00 |
| 04.02.2026 | 15,36 | 15,62 | 15,04 | 15,56 | 1,83% | 2.617,00 |
| 03.02.2026 | 15,62 | 15,62 | 15,01 | 15,28 | -1,23% | 9.930,00 |
| 02.02.2026 | 14,97 | 15,48 | 14,95 | 15,47 | 2,31% | 896,00 |
| 30.01.2026 | 15,18 | 15,30 | 15,12 | 15,12 | -1,75% | 55,00 |
| 29.01.2026 | 15,54 | 15,55 | 15,28 | 15,39 | -0,32% | 1.682,00 |
| 28.01.2026 | 15,48 | 15,58 | 14,97 | 15,44 | 1,85% | 3.757,00 |
| 27.01.2026 | 15,24 | 15,50 | 14,92 | 15,16 | -0,07% | 3.514,00 |
| 26.01.2026 | 15,42 | 15,51 | 15,06 | 15,17 | -1,56% | 1.416,00 |
| 23.01.2026 | 15,70 | 15,74 | 15,34 | 15,41 | -1,34% | 4.940,00 |
| 22.01.2026 | 15,65 | 15,70 | 15,58 | 15,62 | 0,06% | 458,00 |
| 21.01.2026 | 14,71 | 15,62 | 14,71 | 15,61 | 6,63% | 9.352,00 |
| 20.01.2026 | 14,90 | 15,12 | 14,46 | 14,64 | 0,21% | 16.822,00 |
| 19.01.2026 | 14,06 | 14,98 | 13,91 | 14,61 | 3,11% | 5.321,00 |
| 16.01.2026 | 14,19 | 14,19 | 14,17 | 14,17 | -0,07% | - |
| 15.01.2026 | 14,33 | 14,35 | 14,15 | 14,18 | -0,07% | 841,00 |
| 14.01.2026 | 13,58 | 14,28 | 13,56 | 14,19 | 2,38% | 4.320,00 |
| 13.01.2026 | 13,88 | 13,88 | 13,85 | 13,86 | -2,33% | 8,00 |
| 12.01.2026 | 14,16 | 14,26 | 14,14 | 14,19 | 5,66% | 2.345,00 |
| 09.01.2026 | 13,39 | 13,45 | 13,34 | 13,43 | 0,37% | 985,00 |
| 08.01.2026 | 13,37 | 13,45 | 13,28 | 13,38 | -0,22% | 661,00 |
| 07.01.2026 | 13,38 | 13,46 | 13,17 | 13,41 | 1,98% | 1.611,00 |
| 06.01.2026 | 13,16 | 13,17 | 13,15 | 13,15 | 2,02% | - |
| 05.01.2026 | 13,18 | 13,18 | 12,88 | 12,89 | 0,86% | 329,00 |
| 02.01.2026 | 12,82 | 12,88 | 12,76 | 12,78 | -2,29% | 968,00 |
| 30.12.2025 | 12,98 | 13,10 | 12,98 | 13,08 | 1,55% | 307,00 |
| 29.12.2025 | 12,44 | 12,94 | 12,33 | 12,88 | 6,27% | 12.361,00 |
| 23.12.2025 | 12,23 | 12,32 | 11,94 | 12,12 | -0,82% | 3.996,00 |
| 22.12.2025 | 12,54 | 12,61 | 11,97 | 12,22 | -2,24% | 4.885,00 |
| 19.12.2025 | 12,12 | 12,54 | 12,07 | 12,50 | 3,39% | 4.466,00 |
| 18.12.2025 | 12,04 | 12,10 | 11,83 | 12,09 | 2,54% | 1.601,00 |
| 17.12.2025 | 11,54 | 11,82 | 11,54 | 11,79 | -1,01% | 9.535,00 |
| 15.12.2025 | 12,02 | 12,10 | 11,66 | 11,91 | 3,75% | 6.860,00 |
| 12.12.2025 | 11,34 | 11,48 | 11,33 | 11,48 | 1,23% | - |
| 11.12.2025 | 11,16 | 11,46 | 11,13 | 11,34 | 2,25% | 1.970,00 |
| 10.12.2025 | 11,11 | 11,13 | 11,02 | 11,09 | -0,27% | 3.643,00 |
| 09.12.2025 | 11,30 | 11,30 | 11,11 | 11,12 | -4,22% | - |
| 08.12.2025 | 11,61 | 11,63 | 11,52 | 11,61 | 3,38% | 483,00 |
| 05.12.2025 | 11,25 | 11,25 | 11,23 | 11,23 | 0,18% | - |
| 04.12.2025 | 11,11 | 11,24 | 11,05 | 11,21 | 1,36% | 1.434,00 |
| 03.12.2025 | 11,04 | 11,06 | 11,04 | 11,06 | -0,81% | - |
| 02.12.2025 | 11,15 | 11,15 | 11,13 | 11,15 | 0,09% | - |
| 01.12.2025 | 11,20 | 11,26 | 11,10 | 11,14 | -1,15% | 1.121,00 |
| 28.11.2025 | 11,32 | 11,36 | 11,11 | 11,27 | -0,44% | 199,00 |
| 27.11.2025 | 10,85 | 11,32 | 10,85 | 11,32 | 2,82% | 4.290,00 |
| 26.11.2025 | 10,99 | 11,05 | 10,84 | 11,01 | -1,43% | 1.325,00 |
| 25.11.2025 | 11,15 | 11,19 | 11,15 | 11,17 | 0,09% | - |
| 24.11.2025 | 10,86 | 11,18 | 10,74 | 11,16 | 3,53% | 944,00 |
| 21.11.2025 | 10,42 | 10,82 | 10,30 | 10,78 | 2,86% | 2.151,00 |
| 20.11.2025 | 10,14 | 10,55 | 10,06 | 10,48 | 5,27% | 1.292,00 |
| 19.11.2025 | 10,11 | 10,19 | 9,94 | 9,96 | -2,59% | 2.468,00 |
| 18.11.2025 | 10,33 | 10,33 | 10,06 | 10,22 | -2,01% | 1.328,00 |
| 14.11.2025 | 10,63 | 10,66 | 10,42 | 10,43 | -4,14% | 251,00 |
| 13.11.2025 | 10,90 | 10,90 | 10,88 | 10,88 | 0,55% | - |
| 12.11.2025 | 10,65 | 10,87 | 10,57 | 10,82 | 1,69% | 321,00 |
| 11.11.2025 | 10,67 | 10,81 | 10,63 | 10,64 | -0,47% | 36,00 |
| 10.11.2025 | 10,77 | 10,79 | 10,59 | 10,69 | -0,28% | 2.378,00 |
| 07.11.2025 | 10,58 | 10,72 | 10,47 | 10,72 | 0,85% | 4.930,00 |
| 06.11.2025 | 11,17 | 11,19 | 10,63 | 10,63 | -5,93% | 1.680,00 |
| 05.11.2025 | 10,84 | 11,36 | 10,83 | 11,30 | 5,41% | 1.080,00 |
| 04.11.2025 | 10,76 | 10,76 | 10,72 | 10,72 | -1,29% | - |
| 03.11.2025 | 11,08 | 11,08 | 10,66 | 10,86 | -1,45% | 1.966,00 |
| 31.10.2025 | 11,00 | 11,02 | 10,99 | 11,02 | 0,09% | - |
| 30.10.2025 | 11,06 | 11,07 | 10,94 | 11,01 | -1,61% | 17.426,00 |
| 29.10.2025 | 11,19 | 11,20 | 11,18 | 11,19 | 0,36% | - |
| 28.10.2025 | 11,17 | 11,17 | 11,15 | 11,15 | -0,27% | - |
| 27.10.2025 | 11,28 | 11,36 | 11,06 | 11,18 | 0,18% | 1.836,00 |
| 24.10.2025 | 11,16 | 11,16 | 11,14 | 11,16 | 0,81% | - |
| 23.10.2025 | 11,30 | 11,30 | 11,05 | 11,07 | -1,34% | 4.771,00 |
| 22.10.2025 | 11,40 | 11,44 | 11,21 | 11,22 | -0,88% | - |
| 21.10.2025 | 11,41 | 11,43 | 11,18 | 11,32 | -1,05% | 3.486,00 |
| 20.10.2025 | 11,80 | 12,18 | 11,27 | 11,44 | -0,78% | 5.838,00 |
| 17.10.2025 | 11,92 | 11,92 | 11,39 | 11,53 | -2,29% | 3.166,00 |
| 16.10.2025 | 11,98 | 11,98 | 11,72 | 11,80 | -0,59% | 1.440,00 |
| 15.10.2025 | 11,05 | 11,95 | 10,84 | 11,87 | 7,62% | 21.676,00 |
| 14.10.2025 | 10,86 | 11,08 | 10,84 | 11,03 | 0,91% | 3.790,00 |
| 13.10.2025 | 10,89 | 11,00 | 10,81 | 10,93 | 1,02% | 12,00 |