14,890€
0,54%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,94 | 15,05 | 14,63 | 15,01 | 1,35% | 2.070,00 |
| 07.05.2026 | 14,83 | 14,99 | 14,73 | 14,81 | 0,07% | 1.908,00 |
| 06.05.2026 | 13,97 | 14,81 | 13,89 | 14,80 | 7,01% | 3.828,00 |
| 05.05.2026 | 13,85 | 13,90 | 13,57 | 13,83 | -0,07% | 2.910,00 |
| 04.05.2026 | 13,31 | 14,03 | 13,24 | 13,84 | 3,44% | 300,00 |
| 30.04.2026 | 13,21 | 13,45 | 13,19 | 13,38 | -0,15% | 815,00 |
| 29.04.2026 | 13,66 | 13,81 | 13,35 | 13,40 | -1,18% | 732,00 |
| 28.04.2026 | 13,69 | 13,71 | 13,45 | 13,56 | -1,24% | 105,00 |
| 27.04.2026 | 13,77 | 13,98 | 13,55 | 13,73 | -0,72% | 883,00 |
| 24.04.2026 | 13,92 | 14,19 | 13,76 | 13,83 | -2,33% | 491,00 |
| 23.04.2026 | 14,11 | 14,43 | 14,09 | 14,16 | -0,14% | 547,00 |
| 22.04.2026 | 14,45 | 14,52 | 14,15 | 14,18 | -1,60% | 1.274,00 |
| 21.04.2026 | 14,71 | 15,15 | 14,34 | 14,41 | -1,71% | 821,00 |
| 20.04.2026 | 14,13 | 14,72 | 14,01 | 14,66 | 3,02% | 778,00 |
| 17.04.2026 | 14,07 | 14,32 | 13,94 | 14,23 | 0,57% | 1.015,00 |
| 16.04.2026 | 14,25 | 14,28 | 14,04 | 14,15 | 0,14% | 12,00 |
| 15.04.2026 | 14,35 | 14,51 | 14,08 | 14,13 | -0,42% | 4.794,00 |
| 14.04.2026 | 13,35 | 14,26 | 13,35 | 14,19 | 6,93% | 2.034,00 |
| 13.04.2026 | 12,97 | 13,31 | 12,80 | 13,27 | 1,22% | 3,00 |
| 10.04.2026 | 12,91 | 13,15 | 12,84 | 13,11 | 1,47% | 10,00 |
| 09.04.2026 | 12,89 | 12,96 | 12,79 | 12,92 | 0,08% | - |
| 08.04.2026 | 12,88 | 13,09 | 12,77 | 12,91 | 4,53% | 2.767,00 |
| 07.04.2026 | 12,66 | 12,80 | 12,22 | 12,35 | -2,29% | 7.826,00 |
| 02.04.2026 | 12,93 | 12,98 | 12,57 | 12,64 | -3,95% | 1.744,00 |
| 01.04.2026 | 13,08 | 13,18 | 13,02 | 13,16 | 1,00% | 9.769,00 |
| 31.03.2026 | 12,76 | 13,22 | 12,72 | 13,03 | 3,00% | 2.548,00 |
| 30.03.2026 | 12,97 | 13,00 | 12,52 | 12,65 | -2,32% | 3.046,00 |
| 27.03.2026 | 13,00 | 13,60 | 12,65 | 12,95 | 0,00% | 8.333,00 |
| 26.03.2026 | 13,31 | 13,43 | 12,93 | 12,95 | -3,36% | 3.076,00 |
| 25.03.2026 | 13,61 | 13,67 | 13,29 | 13,40 | -1,76% | 882,00 |
| 24.03.2026 | 13,55 | 13,71 | 13,38 | 13,64 | -0,51% | 80,00 |
| 23.03.2026 | 13,01 | 13,78 | 12,96 | 13,71 | 4,26% | 4.661,00 |
| 20.03.2026 | 13,80 | 13,95 | 13,07 | 13,15 | -3,80% | 1.788,00 |
| 19.03.2026 | 14,07 | 14,12 | 13,61 | 13,67 | -2,98% | 3.574,00 |
| 18.03.2026 | 14,67 | 14,69 | 14,09 | 14,09 | -3,23% | 1.649,00 |
| 17.03.2026 | 14,31 | 14,62 | 14,12 | 14,56 | 0,97% | 995,00 |
| 16.03.2026 | 14,49 | 14,56 | 14,31 | 14,42 | 0,49% | 1.317,00 |
| 13.03.2026 | 14,67 | 14,67 | 14,33 | 14,35 | -2,45% | 1.355,00 |
| 12.03.2026 | 14,81 | 14,92 | 14,67 | 14,71 | -1,54% | - |
| 11.03.2026 | 15,00 | 15,05 | 14,79 | 14,94 | -0,33% | 270,00 |
| 10.03.2026 | 14,82 | 15,32 | 14,72 | 14,99 | 0,67% | 432,00 |
| 09.03.2026 | 14,09 | 14,96 | 14,04 | 14,89 | 1,36% | 9.066,00 |
| 06.03.2026 | 14,79 | 14,87 | 14,60 | 14,69 | -0,20% | 1.300,00 |
| 05.03.2026 | 14,99 | 15,10 | 14,61 | 14,72 | -2,52% | 189,00 |
| 04.03.2026 | 15,05 | 15,28 | 14,94 | 15,10 | 0,33% | 1.408,00 |
| 03.03.2026 | 15,21 | 15,26 | 14,94 | 15,05 | -1,89% | 1.714,00 |
| 02.03.2026 | 14,84 | 15,51 | 14,72 | 15,34 | 0,13% | 4.491,00 |
| 27.02.2026 | 15,41 | 15,48 | 15,24 | 15,32 | -0,65% | 1.332,00 |
| 26.02.2026 | 15,07 | 15,43 | 15,04 | 15,42 | 2,05% | 1.644,00 |
| 25.02.2026 | 15,59 | 15,60 | 15,04 | 15,11 | -3,02% | 1.237,00 |
| 24.02.2026 | 15,20 | 15,66 | 15,16 | 15,58 | -0,06% | 139,00 |
| 23.02.2026 | 15,92 | 15,98 | 15,52 | 15,59 | 2,03% | 810,00 |
| 20.02.2026 | 15,56 | 15,56 | 15,24 | 15,28 | -0,91% | 1.081,00 |
| 19.02.2026 | 15,35 | 15,58 | 15,31 | 15,42 | 0,92% | 2.917,00 |
| 18.02.2026 | 15,02 | 15,35 | 15,02 | 15,28 | 1,73% | 729,00 |
| 17.02.2026 | 15,09 | 15,19 | 14,94 | 15,02 | -0,79% | 252,00 |
| 16.02.2026 | 15,46 | 15,50 | 15,12 | 15,14 | -1,94% | 1.428,00 |
| 13.02.2026 | 15,35 | 15,47 | 15,19 | 15,44 | 0,46% | 564,00 |
| 12.02.2026 | 15,24 | 15,52 | 15,14 | 15,37 | 0,65% | 1.912,00 |
| 11.02.2026 | 15,29 | 15,29 | 15,25 | 15,27 | -0,07% | - |
| 10.02.2026 | 14,63 | 15,32 | 14,56 | 15,28 | 4,16% | 767,00 |
| 09.02.2026 | 15,36 | 15,36 | 14,56 | 14,67 | -3,30% | 1.954,00 |
| 06.02.2026 | 15,57 | 15,59 | 15,03 | 15,17 | -1,81% | 1.364,00 |
| 05.02.2026 | 15,64 | 15,72 | 15,30 | 15,45 | -0,71% | 173,00 |
| 04.02.2026 | 15,36 | 15,62 | 15,04 | 15,56 | 1,83% | 2.617,00 |
| 03.02.2026 | 15,62 | 15,62 | 15,01 | 15,28 | -1,23% | 9.930,00 |
| 02.02.2026 | 14,97 | 15,48 | 14,95 | 15,47 | 2,31% | 896,00 |
| 30.01.2026 | 15,18 | 15,30 | 15,12 | 15,12 | -1,75% | 55,00 |
| 29.01.2026 | 15,54 | 15,55 | 15,28 | 15,39 | -0,32% | 1.682,00 |
| 28.01.2026 | 15,48 | 15,58 | 14,97 | 15,44 | 1,85% | 3.757,00 |
| 27.01.2026 | 15,24 | 15,50 | 14,92 | 15,16 | -0,07% | 3.514,00 |
| 26.01.2026 | 15,42 | 15,51 | 15,06 | 15,17 | -1,56% | 1.416,00 |
| 23.01.2026 | 15,70 | 15,74 | 15,34 | 15,41 | -1,34% | 4.940,00 |
| 22.01.2026 | 15,65 | 15,70 | 15,58 | 15,62 | 0,06% | 458,00 |
| 21.01.2026 | 14,71 | 15,62 | 14,71 | 15,61 | 6,63% | 9.352,00 |
| 20.01.2026 | 14,90 | 15,12 | 14,46 | 14,64 | 0,21% | 16.822,00 |
| 19.01.2026 | 14,06 | 14,98 | 13,91 | 14,61 | 3,11% | 5.321,00 |
| 16.01.2026 | 14,19 | 14,19 | 14,17 | 14,17 | -0,07% | - |
| 15.01.2026 | 14,33 | 14,35 | 14,15 | 14,18 | -0,07% | 841,00 |
| 14.01.2026 | 13,58 | 14,28 | 13,56 | 14,19 | 2,38% | 4.320,00 |
| 13.01.2026 | 13,88 | 13,88 | 13,85 | 13,86 | -2,33% | 8,00 |
| 12.01.2026 | 14,16 | 14,26 | 14,14 | 14,19 | 5,66% | 2.345,00 |
| 09.01.2026 | 13,39 | 13,45 | 13,34 | 13,43 | 0,37% | 985,00 |
| 08.01.2026 | 13,37 | 13,45 | 13,28 | 13,38 | -0,22% | 661,00 |
| 07.01.2026 | 13,38 | 13,46 | 13,17 | 13,41 | 1,98% | 1.611,00 |
| 06.01.2026 | 13,16 | 13,17 | 13,15 | 13,15 | 2,02% | - |
| 05.01.2026 | 13,18 | 13,18 | 12,88 | 12,89 | 0,86% | 329,00 |
| 02.01.2026 | 12,82 | 12,88 | 12,76 | 12,78 | -2,29% | 968,00 |
| 30.12.2025 | 12,98 | 13,10 | 12,98 | 13,08 | 1,55% | 307,00 |
| 29.12.2025 | 12,44 | 12,94 | 12,33 | 12,88 | 6,27% | 12.361,00 |
| 23.12.2025 | 12,23 | 12,32 | 11,94 | 12,12 | -0,82% | 3.996,00 |
| 22.12.2025 | 12,54 | 12,61 | 11,97 | 12,22 | -2,24% | 4.885,00 |
| 19.12.2025 | 12,12 | 12,54 | 12,07 | 12,50 | 3,39% | 4.466,00 |
| 18.12.2025 | 12,04 | 12,10 | 11,83 | 12,09 | 2,54% | 1.601,00 |
| 17.12.2025 | 11,54 | 11,82 | 11,54 | 11,79 | 2,43% | 9.535,00 |
| 16.12.2025 | 11,90 | 12,00 | 11,43 | 11,51 | -3,36% | 1.994,00 |
| 15.12.2025 | 12,02 | 12,10 | 11,66 | 11,91 | 3,75% | 6.860,00 |
| 12.12.2025 | 11,34 | 11,48 | 11,33 | 11,48 | 1,23% | - |
| 11.12.2025 | 11,16 | 11,46 | 11,13 | 11,34 | 2,25% | 1.970,00 |
| 10.12.2025 | 11,11 | 11,13 | 11,02 | 11,09 | -0,27% | 3.643,00 |