13,870€
4,68%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 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 |
| 04.10.2024 | 13,41 | 13,98 | 13,35 | 13,96 | 4,26% | 1.726,00 |
| 03.10.2024 | 13,25 | 13,66 | 13,25 | 13,39 | 1,83% | 2.399,00 |
| 02.10.2024 | 13,29 | 13,32 | 13,08 | 13,15 | -1,05% | 4.111,00 |
| 01.10.2024 | 13,28 | 13,33 | 13,05 | 13,29 | 0,08% | 33,00 |
| 30.09.2024 | 13,34 | 13,41 | 13,16 | 13,28 | -0,15% | 5.079,00 |
| 27.09.2024 | 13,28 | 13,51 | 13,23 | 13,30 | 0,08% | 5.747,00 |
| 26.09.2024 | 13,15 | 13,45 | 13,15 | 13,29 | 2,07% | 2.944,00 |
| 25.09.2024 | 13,50 | 13,52 | 13,02 | 13,02 | -3,91% | 375,00 |
| 24.09.2024 | 13,58 | 13,67 | 13,24 | 13,55 | 0,07% | 1.580,00 |
| 23.09.2024 | 13,67 | 13,79 | 13,32 | 13,54 | 0,15% | 4.300,00 |
| 20.09.2024 | 13,90 | 13,98 | 13,37 | 13,52 | -2,80% | - |
| 19.09.2024 | 13,94 | 14,30 | 13,54 | 13,91 | 1,68% | 7.276,00 |
| 18.09.2024 | 13,33 | 13,80 | 13,31 | 13,68 | 2,70% | 3.287,00 |
| 17.09.2024 | 13,51 | 13,53 | 13,05 | 13,32 | -1,48% | 555,00 |
| 16.09.2024 | 13,55 | 13,77 | 13,39 | 13,52 | -0,07% | 2.884,00 |
| 13.09.2024 | 12,43 | 13,71 | 12,34 | 13,53 | 8,76% | 13.193,00 |
| 12.09.2024 | 11,97 | 12,78 | 11,95 | 12,44 | 4,19% | 3.579,00 |
| 11.09.2024 | 10,77 | 12,20 | 10,77 | 11,94 | 10,56% | 12.082,00 |
| 10.09.2024 | 10,99 | 10,99 | 10,71 | 10,80 | -2,00% | 302,00 |
| 09.09.2024 | 10,88 | 11,03 | 10,80 | 11,02 | 1,66% | 3,00 |
| 06.09.2024 | 11,15 | 11,15 | 10,80 | 10,84 | -2,87% | 325,00 |
| 05.09.2024 | 11,09 | 11,29 | 11,05 | 11,16 | 0,54% | 400,00 |
| 04.09.2024 | 10,90 | 11,16 | 10,86 | 11,10 | 1,19% | - |
| 03.09.2024 | 11,22 | 11,24 | 10,72 | 10,97 | -2,32% | 1.300,00 |
| 02.09.2024 | 12,05 | 12,10 | 10,82 | 11,23 | -6,88% | 1.491,00 |
| 30.08.2024 | 12,15 | 12,42 | 11,98 | 12,06 | -0,66% | 1.071,00 |
| 29.08.2024 | 11,93 | 12,44 | 11,66 | 12,14 | 1,68% | 50,00 |
| 28.08.2024 | 12,01 | 12,21 | 11,90 | 11,94 | -0,42% | 15,00 |
| 27.08.2024 | 11,69 | 12,41 | 11,69 | 11,99 | 3,54% | 1.711,00 |
| 26.08.2024 | 11,87 | 11,87 | 11,56 | 11,58 | -2,53% | - |
| 23.08.2024 | 11,67 | 11,88 | 11,55 | 11,88 | 2,24% | 3,00 |
| 22.08.2024 | 11,66 | 11,85 | 11,58 | 11,62 | -0,34% | 30,00 |
| 21.08.2024 | 11,85 | 11,85 | 11,53 | 11,66 | -1,35% | - |
| 20.08.2024 | 11,77 | 11,93 | 11,69 | 11,82 | 0,42% | 645,00 |
| 19.08.2024 | 11,64 | 12,02 | 11,53 | 11,77 | 1,47% | 186,00 |
| 16.08.2024 | 11,24 | 11,62 | 11,12 | 11,60 | 3,39% | 40,00 |
| 15.08.2024 | 11,06 | 11,34 | 10,90 | 11,22 | 1,81% | 414,00 |
| 14.08.2024 | 11,47 | 11,55 | 10,82 | 11,02 | -3,67% | 517,00 |
| 13.08.2024 | 12,05 | 12,07 | 11,26 | 11,44 | -4,67% | 820,00 |
| 12.08.2024 | 12,11 | 12,11 | 11,82 | 12,00 | -0,58% | - |
| 09.08.2024 | 12,09 | 12,14 | 11,93 | 12,07 | -0,08% | 50,00 |
| 08.08.2024 | 12,05 | 12,11 | 11,80 | 12,08 | 0,50% | 62,00 |
| 07.08.2024 | 12,27 | 12,30 | 11,98 | 12,02 | -1,23% | 8,00 |
| 06.08.2024 | 12,03 | 12,37 | 11,88 | 12,17 | 2,10% | 800,00 |
| 05.08.2024 | 11,97 | 12,15 | 11,57 | 11,92 | -3,25% | 1.157,00 |
| 02.08.2024 | 12,53 | 12,55 | 12,14 | 12,32 | -2,22% | 368,00 |
| 01.08.2024 | 12,85 | 12,86 | 12,54 | 12,60 | -1,72% | 406,00 |
| 31.07.2024 | 12,93 | 12,99 | 12,70 | 12,82 | 0,00% | 1.000,00 |
| 30.07.2024 | 12,77 | 12,84 | 12,50 | 12,82 | 0,31% | 250,00 |
| 29.07.2024 | 12,73 | 12,87 | 12,64 | 12,78 | 0,71% | - |
| 26.07.2024 | 12,71 | 12,83 | 12,48 | 12,69 | -0,08% | - |
| 25.07.2024 | 12,80 | 12,93 | 12,35 | 12,70 | -1,01% | 977,00 |
| 24.07.2024 | 12,75 | 13,03 | 12,66 | 12,83 | 0,39% | 1,00 |
| 23.07.2024 | 13,59 | 13,61 | 12,76 | 12,78 | -6,17% | 4,00 |
| 22.07.2024 | 12,85 | 13,62 | 12,85 | 13,62 | 6,24% | 760,00 |
| 19.07.2024 | 13,05 | 13,07 | 12,64 | 12,82 | -1,38% | 342,00 |
| 18.07.2024 | 12,89 | 13,16 | 12,77 | 13,00 | 1,25% | 676,00 |
| 17.07.2024 | 12,48 | 12,87 | 12,46 | 12,84 | 2,15% | 10,00 |
| 16.07.2024 | 12,35 | 12,63 | 12,31 | 12,57 | 1,70% | 173,00 |
| 15.07.2024 | 12,57 | 12,57 | 12,36 | 12,36 | -1,90% | 12,00 |
| 12.07.2024 | 12,61 | 12,68 | 12,44 | 12,60 | 0,08% | 81,00 |
| 11.07.2024 | 12,41 | 12,64 | 12,37 | 12,59 | 1,45% | 60,00 |
| 10.07.2024 | 12,19 | 12,45 | 12,16 | 12,41 | 1,39% | 1.054,00 |
| 09.07.2024 | 12,35 | 12,45 | 12,18 | 12,24 | -0,81% | - |
| 08.07.2024 | 12,43 | 12,63 | 12,34 | 12,34 | -1,28% | 3.135,00 |