13,740€
-2,55%
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 |
|---|---|---|---|---|---|---|
| 21.06.2024 | 14,11 | 14,18 | 13,68 | 13,74 | -2,55% | 5.547,00 |
| 20.06.2024 | 13,94 | 14,36 | 13,80 | 14,10 | 5,78% | 13.712,00 |
| 19.06.2024 | 13,72 | 13,90 | 13,31 | 13,33 | -3,89% | 5.855,00 |
| 18.06.2024 | 13,18 | 13,87 | 12,91 | 13,87 | 5,56% | 5.109,00 |
| 17.06.2024 | 13,51 | 13,58 | 12,92 | 13,14 | -2,23% | 6.548,00 |
| 14.06.2024 | 13,45 | 13,78 | 13,33 | 13,44 | 0,00% | 3.100,00 |
| 13.06.2024 | 13,53 | 13,57 | 13,36 | 13,44 | -0,88% | 2.100,00 |
| 12.06.2024 | 13,31 | 13,58 | 13,10 | 13,56 | 2,19% | 1.500,00 |
| 11.06.2024 | 13,64 | 13,67 | 13,14 | 13,27 | -2,71% | 374,00 |
| 10.06.2024 | 13,63 | 13,88 | 13,52 | 13,64 | -0,29% | 2.000,00 |
| 07.06.2024 | 13,89 | 13,91 | 13,58 | 13,68 | -1,58% | - |
| 06.06.2024 | 13,80 | 14,02 | 13,80 | 13,90 | 0,65% | - |
| 05.06.2024 | 14,23 | 14,26 | 13,75 | 13,81 | -2,68% | 90,00 |
| 04.06.2024 | 14,26 | 14,28 | 13,85 | 14,19 | -0,42% | - |
| 03.06.2024 | 14,50 | 14,54 | 14,17 | 14,25 | -1,38% | - |
| 31.05.2024 | 14,48 | 14,49 | 14,28 | 14,45 | -0,21% | - |
| 30.05.2024 | 14,28 | 14,51 | 14,21 | 14,48 | 0,98% | - |
| 29.05.2024 | 14,22 | 14,56 | 14,05 | 14,34 | 0,49% | - |
| 28.05.2024 | 14,01 | 14,32 | 13,81 | 14,27 | 1,86% | 10,00 |
| 27.05.2024 | 13,59 | 14,12 | 13,54 | 14,01 | 3,01% | - |
| 24.05.2024 | 13,71 | 14,00 | 13,42 | 13,60 | -0,73% | - |
| 23.05.2024 | 14,22 | 14,45 | 13,65 | 13,70 | -3,25% | 80,00 |
| 22.05.2024 | 13,95 | 14,44 | 13,85 | 14,16 | 1,43% | - |
| 21.05.2024 | 14,42 | 14,45 | 13,83 | 13,96 | -3,46% | - |
| 20.05.2024 | 14,54 | 14,54 | 14,35 | 14,46 | -0,34% | 200,00 |
| 17.05.2024 | 14,32 | 14,54 | 14,23 | 14,51 | 1,40% | 29,00 |
| 16.05.2024 | 14,21 | 14,48 | 14,13 | 14,31 | 0,70% | 100,00 |
| 15.05.2024 | 14,23 | 14,26 | 14,02 | 14,21 | 0,00% | 7,00 |
| 14.05.2024 | 14,30 | 14,37 | 14,15 | 14,21 | -0,56% | - |
| 13.05.2024 | 14,18 | 14,37 | 13,99 | 14,29 | 0,92% | 10,00 |
| 10.05.2024 | 14,12 | 14,20 | 13,99 | 14,16 | 0,35% | 276,00 |
| 09.05.2024 | 14,14 | 14,16 | 13,65 | 14,11 | -0,35% | 30,00 |
| 08.05.2024 | 13,88 | 14,17 | 13,78 | 14,16 | 1,94% | - |
| 07.05.2024 | 13,70 | 14,04 | 13,63 | 13,89 | 1,31% | 1.000,00 |
| 06.05.2024 | 13,76 | 13,80 | 13,55 | 13,71 | -0,44% | 1.550,00 |
| 03.05.2024 | 13,14 | 13,83 | 13,13 | 13,77 | 4,87% | 1.000,00 |
| 02.05.2024 | 12,35 | 13,16 | 12,33 | 13,13 | 6,23% | 1.722,00 |
| 30.04.2024 | 12,99 | 13,03 | 12,34 | 12,36 | -4,85% | 400,00 |
| 29.04.2024 | 12,93 | 13,03 | 12,77 | 12,99 | 0,93% | 1.062,00 |
| 26.04.2024 | 13,07 | 13,11 | 12,83 | 12,87 | -1,00% | 1.000,00 |
| 25.04.2024 | 13,28 | 13,30 | 12,94 | 13,00 | -2,40% | 2.081,00 |
| 24.04.2024 | 13,37 | 13,42 | 13,24 | 13,32 | 0,00% | - |
| 23.04.2024 | 13,24 | 13,45 | 13,19 | 13,32 | 0,60% | 2.000,00 |
| 22.04.2024 | 13,32 | 13,45 | 13,07 | 13,24 | 0,08% | 3.200,00 |
| 19.04.2024 | 13,09 | 13,28 | 13,02 | 13,23 | 0,38% | - |
| 18.04.2024 | 13,16 | 13,27 | 12,98 | 13,18 | 0,84% | 733,00 |
| 17.04.2024 | 13,09 | 13,25 | 12,99 | 13,07 | -0,53% | 801,00 |
| 16.04.2024 | 13,07 | 13,18 | 12,79 | 13,14 | 0,15% | 190,00 |
| 15.04.2024 | 13,26 | 13,39 | 13,11 | 13,12 | -0,30% | 8,00 |
| 12.04.2024 | 13,84 | 13,88 | 13,14 | 13,16 | -4,84% | 200,00 |
| 11.04.2024 | 13,53 | 13,84 | 13,40 | 13,83 | 2,29% | 680,00 |
| 10.04.2024 | 13,49 | 13,65 | 13,31 | 13,52 | 0,45% | - |
| 09.04.2024 | 13,92 | 13,94 | 13,41 | 13,46 | -3,37% | - |
| 08.04.2024 | 13,64 | 13,97 | 13,52 | 13,93 | 2,20% | 652,00 |
| 05.04.2024 | 13,55 | 13,66 | 13,13 | 13,63 | 0,66% | 92,00 |
| 04.04.2024 | 13,64 | 14,04 | 13,52 | 13,54 | -0,59% | 158,00 |
| 03.04.2024 | 13,14 | 13,66 | 13,12 | 13,62 | 2,95% | 519,00 |
| 02.04.2024 | 13,01 | 13,23 | 12,85 | 13,23 | 1,53% | 250,00 |
| 28.03.2024 | 13,15 | 13,42 | 13,02 | 13,03 | -1,06% | 100,00 |
| 27.03.2024 | 11,99 | 13,17 | 11,99 | 13,17 | 10,03% | 1.058,00 |
| 26.03.2024 | 12,44 | 12,44 | 11,96 | 11,97 | -3,55% | - |
| 25.03.2024 | 12,45 | 12,65 | 12,21 | 12,41 | -0,16% | 200,00 |
| 22.03.2024 | 12,09 | 12,46 | 11,85 | 12,43 | 2,73% | 1.764,00 |
| 21.03.2024 | 12,06 | 12,30 | 11,05 | 12,10 | 0,58% | 2.638,00 |
| 20.03.2024 | 11,60 | 12,13 | 11,58 | 12,03 | 3,53% | 450,00 |
| 19.03.2024 | 11,38 | 11,78 | 11,38 | 11,62 | 1,93% | - |
| 18.03.2024 | 11,57 | 11,74 | 11,39 | 11,40 | -1,55% | 130,00 |
| 15.03.2024 | 11,12 | 11,76 | 11,05 | 11,58 | 4,04% | 125,00 |
| 14.03.2024 | 11,13 | 11,35 | 10,96 | 11,13 | 0,09% | - |
| 13.03.2024 | 11,23 | 11,35 | 11,08 | 11,12 | -1,07% | 530,00 |
| 12.03.2024 | 11,81 | 12,03 | 11,20 | 11,24 | -4,34% | 602,00 |
| 11.03.2024 | 11,14 | 11,83 | 10,73 | 11,75 | 5,29% | 1.693,00 |
| 08.03.2024 | 10,11 | 11,20 | 10,04 | 11,16 | 10,28% | 3.280,00 |
| 07.03.2024 | 9,83 | 10,18 | 9,64 | 10,12 | 2,69% | 948,00 |
| 06.03.2024 | 9,79 | 9,96 | 9,60 | 9,86 | 1,03% | 500,00 |
| 05.03.2024 | 9,77 | 9,93 | 9,71 | 9,76 | -0,51% | 61,00 |
| 04.03.2024 | 9,65 | 9,83 | 9,36 | 9,81 | 1,55% | 506,00 |
| 01.03.2024 | 9,42 | 9,66 | 9,42 | 9,66 | 2,93% | 615,00 |
| 29.02.2024 | 9,41 | 9,46 | 9,31 | 9,38 | -0,21% | - |
| 28.02.2024 | 9,66 | 9,80 | 9,35 | 9,40 | -2,69% | - |
| 27.02.2024 | 9,43 | 9,69 | 9,38 | 9,66 | 2,33% | 1.573,00 |
| 26.02.2024 | 9,64 | 9,68 | 9,39 | 9,44 | -2,18% | 290,00 |
| 23.02.2024 | 9,79 | 9,83 | 9,57 | 9,65 | -1,58% | 400,00 |
| 22.02.2024 | 9,82 | 9,85 | 9,72 | 9,81 | 0,41% | 1.058,00 |
| 21.02.2024 | 10,22 | 10,22 | 9,72 | 9,77 | -4,17% | 1.200,00 |
| 20.02.2024 | 10,19 | 10,26 | 9,99 | 10,19 | -0,10% | 400,00 |
| 19.02.2024 | 10,48 | 10,48 | 10,16 | 10,20 | -2,58% | 9,00 |
| 16.02.2024 | 10,26 | 10,56 | 10,25 | 10,47 | 2,15% | - |
| 15.02.2024 | 10,60 | 10,62 | 10,21 | 10,25 | -3,12% | 10,00 |
| 14.02.2024 | 10,83 | 10,83 | 10,40 | 10,58 | -2,04% | - |
| 13.02.2024 | 10,32 | 11,08 | 10,32 | 10,80 | 4,45% | 904,00 |
| 12.02.2024 | 10,18 | 10,37 | 10,16 | 10,34 | 1,57% | 33,00 |
| 09.02.2024 | 10,07 | 10,23 | 10,07 | 10,18 | 1,09% | 400,00 |
| 08.02.2024 | 9,79 | 10,10 | 9,78 | 10,07 | 2,60% | - |
| 07.02.2024 | 10,00 | 10,04 | 9,81 | 9,82 | -1,90% | 400,00 |
| 06.02.2024 | 10,19 | 10,22 | 9,86 | 10,01 | -1,91% | 150,00 |
| 05.02.2024 | 10,20 | 10,27 | 10,07 | 10,20 | -0,29% | 60,00 |
| 02.02.2024 | 10,34 | 10,49 | 10,08 | 10,23 | -0,97% | - |
| 01.02.2024 | 10,52 | 10,58 | 10,27 | 10,33 | -1,81% | 1.400,00 |
| 31.01.2024 | 10,69 | 10,73 | 10,24 | 10,52 | -1,87% | 300,00 |