12,380€
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,38 | 12,40 | 12,20 | 12,40 | 0,16% | - |
| 24.07.2025 | 12,48 | 12,49 | 12,22 | 12,38 | -0,88% | - |
| 23.07.2025 | 12,26 | 12,49 | 12,19 | 12,49 | 2,21% | - |
| 22.07.2025 | 12,11 | 12,24 | 12,05 | 12,22 | 0,91% | - |
| 21.07.2025 | 11,98 | 12,18 | 11,98 | 12,11 | 1,09% | - |
| 18.07.2025 | 11,91 | 12,08 | 11,85 | 11,98 | 0,59% | 430,00 |
| 17.07.2025 | 12,10 | 12,13 | 11,78 | 11,91 | -1,49% | 20,00 |
| 16.07.2025 | 12,28 | 12,28 | 11,96 | 12,09 | -1,71% | - |
| 15.07.2025 | 11,86 | 12,33 | 11,84 | 12,30 | 3,62% | - |
| 14.07.2025 | 11,65 | 11,88 | 11,60 | 11,87 | 1,37% | - |
| 11.07.2025 | 11,90 | 11,91 | 11,66 | 11,71 | -1,51% | - |
| 10.07.2025 | 11,87 | 11,90 | 11,74 | 11,89 | 0,08% | - |
| 09.07.2025 | 11,40 | 11,88 | 11,36 | 11,88 | 4,12% | - |
| 08.07.2025 | 11,30 | 11,41 | 11,18 | 11,41 | 0,97% | - |
| 07.07.2025 | 11,45 | 11,51 | 11,24 | 11,30 | -1,31% | 100,00 |
| 04.07.2025 | 11,55 | 11,74 | 11,42 | 11,45 | -0,95% | - |
| 03.07.2025 | 11,68 | 11,71 | 11,55 | 11,56 | -0,86% | - |
| 02.07.2025 | 11,42 | 11,69 | 11,42 | 11,66 | 2,01% | - |
| 01.07.2025 | 11,38 | 11,62 | 11,20 | 11,43 | 0,44% | - |
| 30.06.2025 | 11,63 | 11,73 | 11,36 | 11,38 | -2,07% | - |
| 27.06.2025 | 11,44 | 11,65 | 11,44 | 11,62 | 1,57% | - |
| 26.06.2025 | 11,48 | 11,65 | 11,40 | 11,44 | -0,35% | - |
| 25.06.2025 | 11,76 | 11,91 | 11,44 | 11,48 | -2,46% | - |
| 24.06.2025 | 12,00 | 12,07 | 11,72 | 11,77 | -0,76% | - |
| 23.06.2025 | 11,96 | 12,04 | 11,68 | 11,86 | -1,00% | 1.000,00 |
| 20.06.2025 | 11,92 | 12,17 | 11,92 | 11,98 | 0,42% | 30,00 |
| 19.06.2025 | 11,66 | 12,10 | 11,63 | 11,93 | 2,14% | - |
| 18.06.2025 | 11,94 | 11,94 | 11,64 | 11,68 | -2,18% | - |
| 17.06.2025 | 11,93 | 12,22 | 11,85 | 11,94 | -0,17% | - |
| 16.06.2025 | 12,16 | 12,32 | 11,95 | 11,96 | -1,64% | - |
| 13.06.2025 | 12,13 | 12,31 | 11,99 | 12,16 | -0,73% | - |
| 12.06.2025 | 12,38 | 12,40 | 12,22 | 12,25 | -1,21% | - |
| 11.06.2025 | 12,56 | 12,57 | 12,32 | 12,40 | -1,12% | - |
| 10.06.2025 | 12,42 | 12,57 | 12,32 | 12,54 | 0,80% | - |
| 09.06.2025 | 12,25 | 12,48 | 12,23 | 12,44 | 1,55% | - |
| 06.06.2025 | 12,14 | 12,38 | 12,14 | 12,25 | 0,91% | 400,00 |
| 05.06.2025 | 12,10 | 12,23 | 11,97 | 12,14 | 0,33% | 200,00 |
| 04.06.2025 | 11,95 | 12,13 | 11,95 | 12,10 | 1,26% | - |
| 03.06.2025 | 12,05 | 12,06 | 11,89 | 11,95 | -0,91% | - |
| 02.06.2025 | 12,13 | 12,13 | 11,84 | 12,06 | -0,58% | - |
| 30.05.2025 | 12,22 | 12,43 | 12,02 | 12,13 | -0,74% | - |
| 29.05.2025 | 12,31 | 12,48 | 12,16 | 12,22 | -0,57% | - |
| 28.05.2025 | 12,20 | 12,32 | 12,08 | 12,29 | 0,74% | - |
| 27.05.2025 | 11,96 | 12,22 | 11,96 | 12,20 | 1,84% | - |
| 26.05.2025 | 11,81 | 12,12 | 11,74 | 11,98 | 3,10% | - |
| 23.05.2025 | 11,60 | 11,87 | 11,56 | 11,62 | 0,17% | - |
| 22.05.2025 | 11,95 | 12,05 | 11,34 | 11,60 | -2,93% | - |
| 21.05.2025 | 11,41 | 12,23 | 11,35 | 11,95 | 4,73% | - |
| 20.05.2025 | 11,27 | 11,46 | 11,22 | 11,41 | 1,24% | - |
| 19.05.2025 | 11,37 | 11,38 | 11,16 | 11,27 | -0,88% | - |
| 16.05.2025 | 11,42 | 11,48 | 11,31 | 11,37 | -0,44% | - |
| 15.05.2025 | 11,48 | 11,50 | 11,33 | 11,42 | -0,52% | - |
| 14.05.2025 | 11,63 | 11,74 | 11,45 | 11,48 | -1,20% | 1.500,00 |
| 13.05.2025 | 11,60 | 11,71 | 11,51 | 11,62 | -0,17% | - |
| 12.05.2025 | 11,43 | 11,85 | 11,35 | 11,64 | 2,56% | - |
| 09.05.2025 | 11,09 | 11,46 | 11,09 | 11,35 | 2,34% | - |
| 08.05.2025 | 11,16 | 11,33 | 11,06 | 11,09 | -1,42% | - |
| 07.05.2025 | 11,12 | 11,31 | 11,12 | 11,25 | 1,17% | - |
| 06.05.2025 | 11,33 | 11,39 | 11,10 | 11,12 | -1,85% | 500,00 |
| 05.05.2025 | 10,59 | 11,40 | 10,52 | 11,33 | 6,99% | - |
| 02.05.2025 | 10,50 | 10,70 | 10,41 | 10,59 | 1,34% | - |
| 30.04.2025 | 10,26 | 10,46 | 10,22 | 10,45 | 1,75% | - |
| 29.04.2025 | 10,46 | 10,49 | 10,22 | 10,27 | -1,82% | - |
| 28.04.2025 | 10,55 | 10,61 | 10,41 | 10,46 | -1,23% | - |
| 25.04.2025 | 10,37 | 10,66 | 10,28 | 10,59 | 2,12% | 9.000,00 |
| 24.04.2025 | 10,02 | 10,37 | 9,92 | 10,37 | 3,54% | - |
| 23.04.2025 | 9,87 | 10,08 | 9,76 | 10,02 | 3,25% | - |
| 22.04.2025 | 9,91 | 10,02 | 9,50 | 9,70 | -2,12% | - |
| 17.04.2025 | 9,76 | 10,00 | 9,76 | 9,91 | 1,43% | - |
| 16.04.2025 | 9,97 | 9,97 | 9,72 | 9,77 | -1,96% | 33,00 |
| 15.04.2025 | 10,01 | 10,14 | 9,93 | 9,97 | -0,30% | - |
| 14.04.2025 | 10,03 | 10,15 | 9,82 | 10,00 | 1,52% | - |
| 11.04.2025 | 9,80 | 9,89 | 9,63 | 9,85 | 0,61% | 1.500,00 |
| 10.04.2025 | 10,49 | 10,61 | 9,50 | 9,79 | -6,63% | 80,00 |
| 09.04.2025 | 9,84 | 10,57 | 9,67 | 10,48 | 5,81% | 3.800,00 |
| 08.04.2025 | 10,15 | 10,58 | 9,77 | 9,91 | -2,32% | - |
| 07.04.2025 | 9,74 | 10,56 | 9,42 | 10,14 | -0,10% | - |
| 04.04.2025 | 10,58 | 10,60 | 9,83 | 10,15 | -4,06% | 354,00 |
| 03.04.2025 | 10,85 | 10,85 | 10,41 | 10,58 | -2,49% | - |
| 02.04.2025 | 11,08 | 11,33 | 10,71 | 10,85 | -2,08% | 10.228,00 |
| 01.04.2025 | 10,86 | 11,09 | 10,85 | 11,08 | 1,74% | 350,00 |
| 31.03.2025 | 11,12 | 11,17 | 10,83 | 10,89 | -2,94% | 2.000,00 |
| 28.03.2025 | 11,26 | 11,42 | 11,17 | 11,22 | -0,53% | - |
| 27.03.2025 | 11,35 | 11,44 | 11,25 | 11,28 | -0,62% | - |
| 26.03.2025 | 11,71 | 11,73 | 11,33 | 11,35 | -3,07% | 1.530,00 |
| 25.03.2025 | 11,04 | 11,75 | 10,98 | 11,71 | 6,07% | 1.300,00 |
| 24.03.2025 | 11,47 | 11,56 | 10,99 | 11,04 | -3,75% | 1.127,00 |
| 21.03.2025 | 11,84 | 12,14 | 11,36 | 11,47 | -3,61% | 200,00 |
| 20.03.2025 | 13,08 | 13,48 | 11,71 | 11,90 | -9,09% | 1.564,00 |
| 19.03.2025 | 12,84 | 13,10 | 12,82 | 13,09 | 1,95% | - |
| 18.03.2025 | 12,79 | 13,20 | 12,79 | 12,84 | 0,23% | 1.300,00 |
| 17.03.2025 | 12,79 | 13,01 | 12,75 | 12,81 | -0,16% | 100,00 |
| 14.03.2025 | 12,54 | 13,14 | 12,54 | 12,83 | 2,31% | - |
| 13.03.2025 | 12,86 | 12,90 | 12,52 | 12,54 | -2,79% | - |
| 12.03.2025 | 12,88 | 12,94 | 12,67 | 12,90 | 1,42% | - |
| 11.03.2025 | 12,93 | 13,07 | 12,54 | 12,72 | -1,47% | - |
| 10.03.2025 | 13,15 | 13,18 | 12,81 | 12,91 | -1,83% | - |
| 07.03.2025 | 13,02 | 13,16 | 12,78 | 13,15 | 0,61% | - |
| 06.03.2025 | 13,02 | 13,13 | 12,76 | 13,07 | 0,31% | 25,00 |
| 05.03.2025 | 13,00 | 13,22 | 12,80 | 13,03 | 0,85% | 90,00 |