12,950€
-0,99%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,99 | 13,10 | 12,82 | 12,97 | -0,84% | 92,00 |
| 27.02.2025 | 13,26 | 13,34 | 13,08 | 13,08 | -1,58% | 120,00 |
| 26.02.2025 | 13,93 | 13,94 | 13,22 | 13,29 | -4,18% | - |
| 25.02.2025 | 14,30 | 14,39 | 13,56 | 13,87 | -3,14% | - |
| 24.02.2025 | 14,01 | 14,55 | 13,87 | 14,32 | 3,84% | - |
| 21.02.2025 | 13,91 | 13,95 | 13,61 | 13,79 | -0,86% | - |
| 20.02.2025 | 13,92 | 14,08 | 13,83 | 13,91 | -0,07% | - |
| 19.02.2025 | 14,36 | 14,39 | 13,82 | 13,92 | -2,93% | 600,00 |
| 18.02.2025 | 13,95 | 14,41 | 13,84 | 14,34 | 2,80% | - |
| 17.02.2025 | 14,13 | 14,15 | 13,84 | 13,95 | -1,27% | 300,00 |
| 14.02.2025 | 13,74 | 14,39 | 13,65 | 14,13 | 2,76% | 100,00 |
| 13.02.2025 | 14,25 | 14,33 | 13,64 | 13,75 | -3,58% | 100,00 |
| 12.02.2025 | 13,90 | 14,43 | 13,61 | 14,26 | 2,59% | 26,00 |
| 11.02.2025 | 13,51 | 13,91 | 13,45 | 13,90 | 2,89% | 205,00 |
| 10.02.2025 | 13,44 | 13,64 | 13,42 | 13,51 | 0,82% | - |
| 07.02.2025 | 13,10 | 13,73 | 13,08 | 13,40 | 2,29% | 680,00 |
| 06.02.2025 | 13,18 | 13,38 | 13,06 | 13,10 | -0,68% | 333,00 |
| 05.02.2025 | 13,25 | 13,27 | 13,07 | 13,19 | -0,83% | - |
| 04.02.2025 | 13,35 | 13,43 | 13,16 | 13,30 | -0,45% | - |
| 03.02.2025 | 13,10 | 13,46 | 13,08 | 13,36 | -0,45% | 100,00 |
| 31.01.2025 | 13,49 | 13,53 | 13,36 | 13,42 | -0,59% | - |
| 30.01.2025 | 13,45 | 13,56 | 13,42 | 13,50 | 0,52% | - |
| 29.01.2025 | 13,53 | 13,68 | 13,43 | 13,43 | -0,74% | - |
| 28.01.2025 | 13,61 | 13,79 | 13,43 | 13,53 | -0,95% | - |
| 27.01.2025 | 13,58 | 13,79 | 13,49 | 13,66 | 0,00% | - |
| 24.01.2025 | 13,73 | 13,76 | 13,52 | 13,66 | -0,51% | - |
| 23.01.2025 | 13,67 | 13,92 | 13,49 | 13,73 | 0,44% | - |
| 22.01.2025 | 13,20 | 13,77 | 13,19 | 13,67 | 3,48% | - |
| 21.01.2025 | 12,68 | 13,29 | 12,58 | 13,21 | 4,18% | 40,00 |
| 20.01.2025 | 12,76 | 12,91 | 12,58 | 12,68 | -0,63% | - |
| 17.01.2025 | 13,10 | 13,15 | 12,75 | 12,76 | -2,60% | 25,00 |
| 16.01.2025 | 13,25 | 13,45 | 12,74 | 13,10 | -1,50% | - |
| 15.01.2025 | 13,31 | 13,41 | 13,26 | 13,30 | 0,00% | - |
| 14.01.2025 | 13,55 | 13,58 | 13,27 | 13,30 | -1,48% | 100,00 |
| 13.01.2025 | 13,49 | 13,61 | 13,42 | 13,50 | -0,37% | - |
| 10.01.2025 | 13,28 | 13,60 | 13,26 | 13,55 | 1,80% | 1.343,00 |
| 09.01.2025 | 13,25 | 13,40 | 13,18 | 13,31 | 0,45% | - |
| 08.01.2025 | 13,30 | 13,53 | 13,22 | 13,25 | -0,38% | 437,00 |
| 07.01.2025 | 13,65 | 13,69 | 13,27 | 13,30 | -2,56% | - |
| 06.01.2025 | 13,41 | 13,72 | 13,37 | 13,65 | 1,79% | - |
| 03.01.2025 | 13,63 | 13,70 | 13,36 | 13,41 | -1,61% | - |
| 02.01.2025 | 13,41 | 13,67 | 13,26 | 13,63 | 2,40% | - |
| 30.12.2024 | 13,28 | 13,32 | 13,20 | 13,31 | 0,30% | - |
| 27.12.2024 | 13,40 | 13,53 | 13,25 | 13,27 | -0,97% | - |
| 23.12.2024 | 13,27 | 13,43 | 13,17 | 13,40 | 1,13% | - |
| 20.12.2024 | 13,01 | 13,40 | 12,99 | 13,25 | 1,22% | - |
| 19.12.2024 | 12,87 | 13,12 | 12,81 | 13,09 | 1,39% | - |
| 18.12.2024 | 12,89 | 13,07 | 12,85 | 12,91 | 0,16% | - |
| 17.12.2024 | 13,08 | 13,22 | 12,85 | 12,89 | -1,45% | - |
| 16.12.2024 | 13,48 | 13,48 | 13,05 | 13,08 | -2,82% | 23,00 |
| 13.12.2024 | 13,44 | 13,70 | 13,39 | 13,46 | 0,15% | - |
| 12.12.2024 | 13,49 | 13,78 | 13,35 | 13,44 | -0,37% | - |
| 11.12.2024 | 13,63 | 13,70 | 13,35 | 13,49 | -1,03% | - |
| 10.12.2024 | 13,86 | 13,88 | 13,59 | 13,63 | -1,59% | - |
| 09.12.2024 | 13,80 | 14,04 | 13,63 | 13,85 | 0,36% | - |
| 06.12.2024 | 13,83 | 14,00 | 13,73 | 13,80 | -0,22% | - |
| 05.12.2024 | 13,87 | 14,05 | 13,71 | 13,83 | -0,43% | 333,00 |
| 04.12.2024 | 13,78 | 14,06 | 13,73 | 13,89 | 0,73% | - |
| 03.12.2024 | 13,95 | 13,97 | 13,75 | 13,79 | -1,15% | - |
| 02.12.2024 | 13,84 | 13,99 | 13,71 | 13,95 | 0,29% | - |
| 29.11.2024 | 13,99 | 14,03 | 13,75 | 13,91 | -0,57% | 80,00 |
| 28.11.2024 | 13,90 | 14,00 | 13,72 | 13,99 | 0,65% | - |
| 27.11.2024 | 13,42 | 14,13 | 13,41 | 13,90 | 3,27% | - |
| 26.11.2024 | 13,68 | 13,85 | 13,28 | 13,46 | -2,32% | 23,00 |
| 25.11.2024 | 13,86 | 13,93 | 13,67 | 13,78 | -0,43% | 300,00 |
| 22.11.2024 | 13,20 | 13,86 | 13,20 | 13,84 | 4,85% | - |
| 21.11.2024 | 13,13 | 13,79 | 13,12 | 13,20 | 0,53% | - |
| 20.11.2024 | 12,51 | 13,35 | 12,51 | 13,13 | 4,96% | - |
| 19.11.2024 | 12,69 | 12,82 | 12,33 | 12,51 | -1,42% | - |
| 18.11.2024 | 12,76 | 12,92 | 12,53 | 12,69 | -0,39% | - |
| 15.11.2024 | 12,96 | 12,97 | 12,69 | 12,74 | -1,92% | - |
| 14.11.2024 | 12,84 | 13,13 | 12,68 | 12,99 | 1,01% | - |
| 13.11.2024 | 13,00 | 13,19 | 12,66 | 12,86 | -1,23% | 200,00 |
| 12.11.2024 | 13,46 | 13,54 | 13,01 | 13,02 | -3,27% | 80,00 |
| 11.11.2024 | 13,36 | 13,62 | 13,35 | 13,46 | 0,90% | 150,00 |
| 08.11.2024 | 13,37 | 13,40 | 13,01 | 13,34 | -0,22% | - |
| 07.11.2024 | 13,18 | 13,39 | 12,96 | 13,37 | 1,21% | 20,00 |
| 06.11.2024 | 13,21 | 13,70 | 12,88 | 13,21 | -0,23% | - |
| 05.11.2024 | 13,33 | 13,39 | 13,13 | 13,24 | -0,75% | - |
| 04.11.2024 | 13,35 | 13,73 | 13,31 | 13,34 | -0,07% | 32,00 |
| 01.11.2024 | 13,65 | 13,68 | 13,31 | 13,35 | -2,34% | - |
| 31.10.2024 | 13,91 | 14,13 | 13,43 | 13,67 | -2,08% | 130,00 |
| 30.10.2024 | 14,06 | 14,26 | 13,83 | 13,96 | -1,06% | - |
| 29.10.2024 | 13,84 | 14,49 | 13,84 | 14,11 | 1,95% | - |
| 28.10.2024 | 14,00 | 14,14 | 13,77 | 13,84 | -0,65% | 3,00 |
| 25.10.2024 | 14,00 | 14,18 | 13,66 | 13,93 | -0,64% | - |
| 24.10.2024 | 14,06 | 14,19 | 13,97 | 14,02 | -0,28% | 150,00 |
| 23.10.2024 | 14,24 | 14,35 | 14,02 | 14,06 | -1,19% | - |
| 22.10.2024 | 14,26 | 14,39 | 14,19 | 14,23 | -0,42% | 200,00 |
| 21.10.2024 | 14,42 | 14,74 | 14,21 | 14,29 | -0,97% | - |
| 18.10.2024 | 14,34 | 14,47 | 14,20 | 14,43 | 0,49% | - |
| 17.10.2024 | 14,44 | 14,48 | 14,13 | 14,36 | -0,69% | 200,00 |
| 16.10.2024 | 14,41 | 14,73 | 13,99 | 14,46 | 0,35% | 100,00 |
| 15.10.2024 | 14,78 | 14,79 | 14,30 | 14,41 | -2,44% | 180,00 |
| 14.10.2024 | 15,01 | 15,12 | 14,40 | 14,77 | -1,86% | 1.032,00 |
| 11.10.2024 | 13,41 | 15,14 | 13,33 | 15,05 | 12,23% | 1.391,00 |
| 10.10.2024 | 13,38 | 13,55 | 13,01 | 13,41 | 0,22% | 650,00 |
| 09.10.2024 | 13,48 | 13,59 | 13,35 | 13,38 | -0,67% | - |
| 08.10.2024 | 13,46 | 13,59 | 13,44 | 13,47 | -0,59% | - |
| 07.10.2024 | 13,95 | 13,95 | 13,48 | 13,55 | -2,73% | - |