15,610€
2,03%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 15,34 | 15,61 | 15,22 | 15,60 | 1,96% | 110,00 |
| 24.09.2026 | 15,31 | 15,52 | 15,15 | 15,30 | -0,46% | 1.051,00 |
| 23.09.2026 | 15,54 | 15,56 | 15,27 | 15,37 | -0,77% | 288,00 |
| 22.09.2026 | 15,48 | 15,64 | 15,37 | 15,49 | 0,19% | 74,00 |
| 21.09.2026 | 15,33 | 15,47 | 15,19 | 15,46 | 1,58% | 853,00 |
| 18.09.2026 | 15,22 | 15,41 | 15,04 | 15,22 | -0,26% | 1.678,00 |
| 17.09.2026 | 15,48 | 15,59 | 15,25 | 15,26 | -1,04% | 694,00 |
| 16.09.2026 | 15,50 | 15,50 | 15,25 | 15,42 | -0,06% | 436,00 |
| 15.09.2026 | 15,48 | 15,63 | 15,30 | 15,43 | 0,59% | 2.296,00 |
| 14.09.2026 | 15,06 | 15,34 | 14,82 | 15,34 | 1,66% | 557,00 |
| 11.09.2026 | 15,30 | 15,32 | 15,05 | 15,09 | -0,53% | - |
| 10.09.2026 | 15,36 | 15,40 | 15,14 | 15,17 | -0,72% | 276,00 |
| 09.09.2026 | 15,30 | 15,42 | 15,23 | 15,28 | -0,71% | 536,00 |
| 08.09.2026 | 15,34 | 15,66 | 15,28 | 15,39 | -0,84% | 1.700,00 |
| 07.09.2026 | 15,58 | 15,66 | 15,37 | 15,52 | -1,08% | 54,00 |
| 04.09.2026 | 15,71 | 15,96 | 15,68 | 15,69 | -0,06% | 3.400,00 |
| 03.09.2026 | 16,14 | 16,14 | 15,59 | 15,70 | -2,48% | 196,00 |
| 02.09.2026 | 15,84 | 16,26 | 15,60 | 16,10 | 1,77% | 328,00 |
| 01.09.2026 | 16,07 | 16,22 | 15,77 | 15,82 | -1,37% | 4.276,00 |
| 31.08.2026 | 17,10 | 17,20 | 16,04 | 16,04 | -4,64% | 1.706,00 |
| 28.08.2026 | 16,55 | 16,87 | 16,20 | 16,82 | 1,63% | 3.100,00 |
| 27.08.2026 | 16,21 | 17,04 | 16,02 | 16,55 | 2,54% | 1.999,00 |
| 26.08.2026 | 15,87 | 16,25 | 15,79 | 16,14 | 1,25% | 3.557,00 |
| 25.08.2026 | 15,82 | 16,09 | 15,80 | 15,94 | 1,08% | 16,00 |
| 24.08.2026 | 15,34 | 16,10 | 15,32 | 15,77 | 2,94% | 2.950,00 |
| 21.08.2026 | 15,55 | 15,70 | 15,31 | 15,32 | -1,03% | 623,00 |
| 20.08.2026 | 15,75 | 15,86 | 15,48 | 15,48 | -1,46% | 1.339,00 |
| 19.08.2026 | 15,66 | 15,99 | 15,42 | 15,71 | -0,06% | 2.208,00 |
| 18.08.2026 | 15,82 | 15,96 | 15,69 | 15,72 | -2,12% | 950,00 |
| 17.08.2026 | 16,06 | 16,33 | 15,96 | 16,06 | 0,12% | 273,00 |
| 14.08.2026 | 15,83 | 16,25 | 15,82 | 16,04 | 1,33% | 3.753,00 |
| 13.08.2026 | 15,78 | 16,13 | 15,76 | 15,83 | -0,69% | 443,00 |
| 12.08.2026 | 15,98 | 16,11 | 15,94 | 15,94 | 0,19% | 245,00 |
| 11.08.2026 | 16,04 | 16,33 | 15,91 | 15,91 | -0,81% | 32,00 |
| 10.08.2026 | 16,26 | 16,33 | 16,03 | 16,04 | -1,23% | 700,00 |
| 07.08.2026 | 16,00 | 16,40 | 15,99 | 16,24 | 1,44% | 2.298,00 |
| 06.08.2026 | 16,24 | 16,46 | 15,99 | 16,01 | -0,87% | 2,00 |
| 05.08.2026 | 16,16 | 16,18 | 16,11 | 16,15 | 0,12% | - |
| 04.08.2026 | 15,97 | 16,29 | 15,93 | 16,13 | 0,75% | 455,00 |
| 03.08.2026 | 15,82 | 16,16 | 15,80 | 16,01 | 1,84% | 394,00 |
| 31.07.2026 | 15,99 | 16,36 | 15,66 | 15,72 | -1,32% | 498,00 |
| 30.07.2026 | 15,88 | 16,08 | 15,84 | 15,93 | -0,38% | 900,00 |
| 29.07.2026 | 16,06 | 16,27 | 15,86 | 15,99 | -0,99% | 1.018,00 |
| 28.07.2026 | 16,31 | 16,31 | 16,03 | 16,15 | -0,74% | 109,00 |
| 27.07.2026 | 16,51 | 16,73 | 16,21 | 16,27 | -0,18% | 2.028,00 |
| 24.07.2026 | 15,94 | 16,44 | 15,83 | 16,30 | 1,12% | 1.912,00 |
| 23.07.2026 | 16,46 | 16,68 | 15,97 | 16,12 | -2,95% | 351,00 |
| 22.07.2026 | 16,75 | 16,77 | 16,54 | 16,61 | -0,95% | 171,00 |
| 21.07.2026 | 16,95 | 17,10 | 16,61 | 16,77 | -0,18% | 1.225,00 |
| 20.07.2026 | 16,77 | 16,80 | 16,62 | 16,80 | -0,24% | 606,00 |
| 17.07.2026 | 16,92 | 16,94 | 16,69 | 16,84 | -0,82% | 550,00 |
| 16.07.2026 | 16,79 | 17,07 | 16,56 | 16,98 | 1,31% | 60,00 |
| 15.07.2026 | 16,87 | 16,93 | 16,58 | 16,76 | -0,36% | 515,00 |
| 14.07.2026 | 17,12 | 17,17 | 16,68 | 16,82 | -1,69% | 371,00 |
| 13.07.2026 | 16,57 | 17,34 | 16,53 | 17,11 | 2,21% | 610,00 |
| 10.07.2026 | 16,70 | 16,87 | 16,63 | 16,74 | 0,54% | 40,00 |
| 09.07.2026 | 16,65 | 16,69 | 16,65 | 16,65 | 0,24% | - |
| 08.07.2026 | 16,84 | 16,97 | 16,40 | 16,61 | -1,77% | 574,00 |
| 07.07.2026 | 17,24 | 17,37 | 16,76 | 16,91 | -0,65% | 3.090,00 |
| 06.07.2026 | 17,62 | 17,66 | 17,01 | 17,02 | -3,57% | 1.619,00 |
| 03.07.2026 | 17,89 | 17,91 | 17,42 | 17,65 | -0,51% | 737,00 |
| 02.07.2026 | 17,33 | 17,82 | 17,08 | 17,74 | 1,26% | 2.072,00 |
| 01.07.2026 | 17,01 | 17,53 | 16,73 | 17,52 | 3,48% | 2.663,00 |
| 30.06.2026 | 17,08 | 17,08 | 16,63 | 16,93 | 2,30% | 656,00 |
| 29.06.2026 | 16,83 | 16,83 | 16,48 | 16,55 | -1,31% | - |
| 26.06.2026 | 16,46 | 16,93 | 16,42 | 16,77 | 1,64% | 723,00 |
| 25.06.2026 | 16,34 | 16,90 | 16,27 | 16,50 | 1,79% | 102,00 |
| 24.06.2026 | 16,26 | 16,31 | 15,98 | 16,21 | -0,43% | 268,00 |
| 23.06.2026 | 16,14 | 16,34 | 16,06 | 16,28 | -0,31% | 1.852,00 |
| 22.06.2026 | 16,20 | 16,58 | 16,16 | 16,33 | -0,49% | 1.898,00 |
| 19.06.2026 | 15,98 | 16,61 | 15,98 | 16,41 | 1,74% | 623,00 |
| 18.06.2026 | 16,88 | 17,26 | 16,00 | 16,13 | -1,35% | 2.869,00 |
| 17.06.2026 | 16,35 | 16,35 | 16,33 | 16,35 | 2,00% | - |
| 16.06.2026 | 16,20 | 16,25 | 15,74 | 16,03 | -2,26% | 2.009,00 |
| 15.06.2026 | 16,70 | 16,70 | 16,40 | 16,40 | -2,96% | 176,00 |
| 12.06.2026 | 17,81 | 17,95 | 16,81 | 16,90 | -2,93% | 6.321,00 |
| 11.06.2026 | 16,90 | 17,50 | 16,82 | 17,41 | 1,99% | 6.267,00 |
| 10.06.2026 | 16,93 | 17,20 | 16,54 | 17,07 | 1,55% | 1.509,00 |
| 09.06.2026 | 16,19 | 17,15 | 16,15 | 16,81 | 4,67% | 2.054,00 |
| 08.06.2026 | 16,90 | 17,06 | 16,02 | 16,06 | -1,83% | 4.319,00 |
| 05.06.2026 | 16,73 | 16,74 | 16,32 | 16,36 | -1,15% | 5.244,00 |
| 04.06.2026 | 16,41 | 16,58 | 16,16 | 16,55 | 2,03% | 1.435,00 |
| 03.06.2026 | 15,76 | 16,28 | 15,45 | 16,22 | 2,98% | 4.173,00 |
| 02.06.2026 | 15,54 | 15,83 | 15,45 | 15,75 | 1,94% | 649,00 |
| 01.06.2026 | 15,70 | 15,78 | 15,44 | 15,45 | -0,64% | 4.386,00 |
| 29.05.2026 | 16,06 | 16,06 | 15,47 | 15,55 | -2,26% | 1.175,00 |
| 28.05.2026 | 15,91 | 15,93 | 15,91 | 15,91 | -0,31% | - |
| 27.05.2026 | 15,72 | 16,22 | 15,68 | 15,96 | 1,79% | 1.541,00 |
| 26.05.2026 | 15,68 | 15,99 | 15,54 | 15,68 | -0,38% | 755,00 |
| 25.05.2026 | 15,64 | 15,74 | 15,37 | 15,74 | 2,47% | 1.018,00 |
| 22.05.2026 | 15,83 | 15,96 | 15,25 | 15,36 | -2,04% | 1.753,00 |
| 21.05.2026 | 14,41 | 15,76 | 14,41 | 15,68 | 8,36% | 2.155,00 |
| 20.05.2026 | 14,23 | 14,52 | 14,16 | 14,47 | 0,98% | 5.964,00 |
| 19.05.2026 | 14,39 | 14,55 | 14,25 | 14,33 | -0,76% | - |
| 18.05.2026 | 14,38 | 14,53 | 14,20 | 14,44 | -1,57% | 16.024,00 |
| 15.05.2026 | 14,51 | 14,74 | 14,49 | 14,67 | -0,07% | 1,00 |
| 14.05.2026 | 14,68 | 14,83 | 14,66 | 14,68 | -0,20% | 10,00 |
| 13.05.2026 | 14,88 | 15,04 | 14,66 | 14,71 | -2,06% | 1.543,00 |
| 12.05.2026 | 15,04 | 15,06 | 15,00 | 15,02 | -0,60% | - |
| 11.05.2026 | 14,76 | 15,14 | 14,71 | 15,11 | 0,67% | 1.843,00 |