11,400€
2,43%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 10,94 | 11,11 | 10,87 | 11,08 | 1,19% | 718,00 |
| 31.03.2025 | 11,09 | 11,17 | 10,86 | 10,95 | -1,97% | 1.245,00 |
| 28.03.2025 | 11,23 | 11,42 | 11,17 | 11,17 | -0,98% | 55,00 |
| 27.03.2025 | 11,26 | 11,44 | 11,24 | 11,28 | -0,35% | - |
| 26.03.2025 | 11,67 | 11,75 | 11,29 | 11,32 | -3,08% | 879,00 |
| 25.03.2025 | 10,99 | 11,75 | 10,97 | 11,68 | 6,18% | 3.815,00 |
| 24.03.2025 | 11,61 | 11,62 | 10,90 | 11,00 | -4,51% | 2.705,00 |
| 21.03.2025 | 11,94 | 12,11 | 11,34 | 11,52 | -3,44% | 4.410,00 |
| 20.03.2025 | 13,30 | 13,81 | 11,71 | 11,93 | -8,86% | 8.150,00 |
| 19.03.2025 | 12,88 | 13,12 | 12,81 | 13,09 | 1,63% | - |
| 18.03.2025 | 12,87 | 13,20 | 12,82 | 12,88 | 0,16% | 150,00 |
| 17.03.2025 | 12,75 | 13,01 | 12,74 | 12,86 | 0,23% | 1.087,00 |
| 14.03.2025 | 12,61 | 13,14 | 12,59 | 12,83 | 2,15% | 400,00 |
| 13.03.2025 | 12,89 | 12,91 | 12,53 | 12,56 | -2,71% | 470,00 |
| 12.03.2025 | 12,83 | 12,94 | 12,67 | 12,91 | 1,02% | 860,00 |
| 11.03.2025 | 12,96 | 12,98 | 12,55 | 12,78 | -0,78% | 1.342,00 |
| 10.03.2025 | 13,13 | 13,18 | 12,78 | 12,88 | -2,05% | 542,00 |
| 07.03.2025 | 13,05 | 13,16 | 12,78 | 13,15 | 0,69% | 709,00 |
| 06.03.2025 | 13,08 | 13,13 | 12,76 | 13,06 | 0,15% | 570,00 |
| 05.03.2025 | 13,01 | 13,22 | 12,80 | 13,04 | 0,93% | 2.546,00 |
| 04.03.2025 | 12,90 | 13,11 | 12,67 | 12,92 | 0,16% | 2.383,00 |
| 03.03.2025 | 12,99 | 13,41 | 12,85 | 12,90 | -0,23% | 2.744,00 |
| 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 |