10,580€
0,47%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 10,50 | 10,72 | 10,50 | 10,53 | -0,09% | 35,00 |
| 30.09.2025 | 10,72 | 10,78 | 10,53 | 10,54 | -2,14% | 27,00 |
| 29.09.2025 | 10,66 | 10,77 | 10,53 | 10,77 | 2,57% | 1.592,00 |
| 26.09.2025 | 10,45 | 10,56 | 10,42 | 10,50 | 0,67% | 1.983,00 |
| 25.09.2025 | 10,80 | 10,84 | 10,42 | 10,43 | -2,07% | 750,00 |
| 24.09.2025 | 11,01 | 11,01 | 10,63 | 10,65 | -3,09% | 358,00 |
| 23.09.2025 | 10,91 | 11,08 | 10,82 | 10,99 | 1,01% | 2.210,00 |
| 22.09.2025 | 11,02 | 11,10 | 10,86 | 10,88 | -0,55% | 904,00 |
| 18.09.2025 | 11,10 | 11,18 | 10,93 | 10,94 | -1,00% | 431,00 |
| 17.09.2025 | 11,33 | 11,36 | 11,05 | 11,05 | -2,39% | 964,00 |
| 16.09.2025 | 11,32 | 11,48 | 11,30 | 11,32 | -3,25% | 881,00 |
| 15.09.2025 | 11,58 | 11,71 | 11,55 | 11,70 | 0,86% | 463,00 |
| 12.09.2025 | 11,63 | 11,65 | 11,50 | 11,60 | -0,77% | 1.403,00 |
| 11.09.2025 | 11,99 | 12,05 | 11,66 | 11,69 | -2,42% | 207,00 |
| 10.09.2025 | 11,95 | 11,98 | 11,94 | 11,98 | 0,17% | - |
| 09.09.2025 | 12,20 | 12,22 | 11,90 | 11,96 | -0,66% | 612,00 |
| 08.09.2025 | 11,86 | 12,04 | 11,85 | 12,04 | 1,69% | 190,00 |
| 05.09.2025 | 11,66 | 11,97 | 11,55 | 11,84 | 2,16% | 2.397,00 |
| 04.09.2025 | 12,13 | 12,18 | 11,47 | 11,59 | -4,45% | 1.423,00 |
| 03.09.2025 | 11,80 | 12,20 | 11,62 | 12,13 | 2,80% | 2.426,00 |
| 02.09.2025 | 11,72 | 11,81 | 11,60 | 11,80 | 0,43% | 408,00 |
| 01.09.2025 | 12,34 | 12,38 | 11,70 | 11,75 | -3,13% | 1.588,00 |
| 29.08.2025 | 11,72 | 12,18 | 11,70 | 12,13 | 3,23% | 893,00 |
| 28.08.2025 | 12,06 | 12,38 | 11,65 | 11,75 | -2,00% | 1.540,00 |
| 27.08.2025 | 12,27 | 12,30 | 11,83 | 11,99 | -2,36% | 162,00 |
| 26.08.2025 | 12,14 | 12,28 | 11,91 | 12,28 | 1,74% | 580,00 |
| 25.08.2025 | 11,96 | 12,14 | 11,94 | 12,07 | 0,58% | 150,00 |
| 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 |