13,840€
4,85%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 13,37 | 13,96 | 13,33 | 13,93 | 4,19% | - |
| 03.10.2024 | 13,16 | 13,67 | 13,06 | 13,37 | 1,44% | - |
| 02.10.2024 | 13,26 | 13,34 | 13,07 | 13,18 | -0,38% | - |
| 01.10.2024 | 13,21 | 13,27 | 13,02 | 13,23 | 0,30% | - |
| 30.09.2024 | 13,31 | 13,41 | 13,13 | 13,19 | -0,60% | - |
| 27.09.2024 | 13,26 | 13,53 | 13,21 | 13,27 | 0,15% | 50,00 |
| 26.09.2024 | 13,01 | 13,47 | 13,01 | 13,25 | 1,69% | 50,00 |
| 25.09.2024 | 13,51 | 13,51 | 13,00 | 13,03 | -3,55% | - |
| 24.09.2024 | 13,53 | 13,70 | 13,22 | 13,51 | 0,15% | 50,00 |
| 23.09.2024 | 13,49 | 13,70 | 13,30 | 13,49 | 0,00% | 100,00 |
| 20.09.2024 | 13,68 | 13,86 | 13,34 | 13,49 | -1,39% | 130,00 |
| 19.09.2024 | 13,75 | 13,86 | 13,49 | 13,68 | 0,29% | 500,00 |
| 18.09.2024 | 13,30 | 13,68 | 13,29 | 13,64 | 2,56% | 120,00 |
| 17.09.2024 | 13,52 | 13,53 | 13,03 | 13,30 | -1,48% | - |
| 16.09.2024 | 13,56 | 13,78 | 13,37 | 13,50 | -0,44% | 250,00 |
| 13.09.2024 | 12,42 | 13,74 | 12,30 | 13,56 | 9,18% | - |
| 12.09.2024 | 11,95 | 12,79 | 11,93 | 12,42 | 4,11% | 1.000,00 |
| 11.09.2024 | 10,79 | 12,19 | 10,73 | 11,93 | 10,77% | 523,00 |
| 10.09.2024 | 10,99 | 11,03 | 10,71 | 10,77 | -2,27% | - |
| 09.09.2024 | 10,91 | 11,06 | 10,77 | 11,02 | 1,75% | - |
| 06.09.2024 | 11,15 | 11,17 | 10,79 | 10,83 | -3,04% | - |
| 05.09.2024 | 11,08 | 11,31 | 11,03 | 11,17 | 0,99% | - |
| 04.09.2024 | 10,95 | 11,17 | 10,89 | 11,06 | 0,27% | - |
| 03.09.2024 | 11,21 | 11,23 | 10,70 | 11,03 | -1,61% | - |
| 02.09.2024 | 11,97 | 12,14 | 10,84 | 11,21 | -6,66% | - |
| 30.08.2024 | 12,14 | 12,43 | 11,97 | 12,01 | -1,23% | - |
| 29.08.2024 | 11,91 | 12,45 | 11,63 | 12,16 | 2,18% | - |
| 28.08.2024 | 11,96 | 12,23 | 11,87 | 11,90 | -0,50% | - |
| 27.08.2024 | 11,58 | 12,43 | 11,58 | 11,96 | 3,64% | - |
| 26.08.2024 | 11,80 | 11,88 | 11,54 | 11,54 | -2,53% | - |
| 23.08.2024 | 11,67 | 11,89 | 11,54 | 11,84 | 1,81% | - |
| 22.08.2024 | 11,66 | 11,86 | 11,57 | 11,63 | -0,26% | - |
| 21.08.2024 | 11,84 | 11,95 | 11,53 | 11,66 | -1,27% | - |
| 20.08.2024 | 11,74 | 11,93 | 11,67 | 11,81 | 0,60% | - |
| 19.08.2024 | 11,55 | 12,05 | 11,51 | 11,74 | 1,65% | - |
| 16.08.2024 | 11,15 | 11,58 | 11,11 | 11,55 | 3,40% | - |
| 15.08.2024 | 11,07 | 11,37 | 10,88 | 11,17 | 1,27% | - |
| 14.08.2024 | 11,37 | 11,57 | 10,81 | 11,03 | -2,99% | 220,00 |
| 13.08.2024 | 11,97 | 12,03 | 11,23 | 11,37 | -5,01% | - |
| 12.08.2024 | 12,01 | 12,06 | 11,79 | 11,97 | -0,17% | - |
| 09.08.2024 | 12,08 | 12,16 | 11,92 | 11,99 | -1,07% | - |
| 08.08.2024 | 12,00 | 12,16 | 11,81 | 12,12 | 1,51% | - |
| 07.08.2024 | 12,21 | 12,30 | 11,94 | 11,94 | -0,91% | - |
| 06.08.2024 | 11,86 | 12,37 | 11,85 | 12,05 | 1,26% | 100,00 |
| 05.08.2024 | 12,03 | 12,17 | 11,56 | 11,90 | -2,70% | - |
| 02.08.2024 | 12,48 | 12,56 | 12,11 | 12,23 | -3,01% | - |
| 01.08.2024 | 12,79 | 12,82 | 12,54 | 12,61 | -1,41% | - |
| 31.07.2024 | 12,77 | 12,91 | 12,67 | 12,79 | 0,47% | - |
| 30.07.2024 | 12,71 | 12,84 | 12,49 | 12,73 | 0,16% | - |
| 29.07.2024 | 12,70 | 12,89 | 12,62 | 12,71 | 0,39% | - |
| 26.07.2024 | 12,67 | 12,82 | 12,46 | 12,66 | 0,00% | - |
| 25.07.2024 | 12,83 | 12,94 | 12,33 | 12,66 | -1,63% | - |
| 24.07.2024 | 12,72 | 13,04 | 12,67 | 12,87 | 0,63% | - |
| 23.07.2024 | 13,51 | 13,54 | 12,72 | 12,79 | -5,47% | - |
| 22.07.2024 | 12,80 | 13,53 | 12,80 | 13,53 | 5,70% | - |
| 19.07.2024 | 12,98 | 13,10 | 12,61 | 12,80 | -1,54% | - |
| 18.07.2024 | 12,83 | 13,18 | 12,75 | 13,00 | 1,48% | - |
| 17.07.2024 | 12,54 | 12,89 | 12,48 | 12,81 | 2,15% | - |
| 16.07.2024 | 12,39 | 12,66 | 12,32 | 12,54 | 1,21% | - |
| 15.07.2024 | 12,61 | 12,61 | 12,34 | 12,39 | -1,74% | - |
| 12.07.2024 | 12,56 | 12,69 | 12,41 | 12,61 | 0,40% | - |
| 11.07.2024 | 12,39 | 12,66 | 12,35 | 12,56 | 1,37% | - |
| 10.07.2024 | 12,22 | 12,47 | 12,19 | 12,39 | 1,39% | - |
| 09.07.2024 | 12,34 | 12,48 | 12,15 | 12,22 | -0,97% | - |
| 08.07.2024 | 12,47 | 12,65 | 12,32 | 12,34 | -1,04% | - |