15,140€
-1,88%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,42 | 15,48 | 15,14 | 15,14 | -1,88% | 650,00 |
| 13.02.2026 | 15,35 | 15,43 | 15,20 | 15,43 | 0,13% | - |
| 12.02.2026 | 15,23 | 15,52 | 15,16 | 15,41 | 1,18% | - |
| 11.02.2026 | 15,27 | 15,32 | 15,13 | 15,23 | -0,39% | 330,00 |
| 10.02.2026 | 14,66 | 15,32 | 14,61 | 15,29 | 3,38% | 229,00 |
| 09.02.2026 | 15,30 | 15,32 | 14,79 | 14,79 | -3,02% | 32,00 |
| 06.02.2026 | 15,47 | 15,70 | 15,23 | 15,25 | -2,43% | 28,00 |
| 05.02.2026 | 15,64 | 15,73 | 15,30 | 15,63 | 1,03% | 200,00 |
| 04.02.2026 | 15,27 | 15,47 | 15,05 | 15,47 | 1,51% | - |
| 03.02.2026 | 15,48 | 15,55 | 14,97 | 15,24 | -1,42% | 200,00 |
| 02.02.2026 | 15,07 | 15,47 | 14,95 | 15,46 | 1,84% | 5,00 |
| 30.01.2026 | 15,23 | 15,23 | 15,14 | 15,18 | -0,98% | - |
| 29.01.2026 | 15,43 | 15,55 | 15,27 | 15,33 | -0,52% | 631,00 |
| 28.01.2026 | 15,14 | 15,54 | 14,96 | 15,41 | -0,45% | 56,00 |
| 27.01.2026 | 15,15 | 15,48 | 15,15 | 15,48 | 2,04% | - |
| 26.01.2026 | 15,43 | 15,51 | 15,08 | 15,17 | -1,49% | - |
| 23.01.2026 | 15,66 | 15,72 | 15,28 | 15,40 | 0,33% | 33,00 |
| 22.01.2026 | 15,63 | 15,66 | 15,23 | 15,35 | -2,04% | 150,00 |
| 21.01.2026 | 14,65 | 15,71 | 14,65 | 15,67 | 7,04% | 457,00 |
| 20.01.2026 | 14,62 | 15,13 | 14,46 | 14,64 | 0,21% | - |
| 19.01.2026 | 13,98 | 14,95 | 13,85 | 14,61 | 3,11% | 364,00 |
| 16.01.2026 | 14,16 | 14,17 | 14,15 | 14,17 | -1,05% | - |
| 15.01.2026 | 14,24 | 14,33 | 14,24 | 14,32 | 0,85% | - |
| 14.01.2026 | 13,55 | 14,26 | 13,55 | 14,20 | 5,42% | 1,00 |
| 13.01.2026 | 13,85 | 13,86 | 13,47 | 13,47 | -2,04% | 2,00 |
| 12.01.2026 | 14,19 | 14,21 | 13,74 | 13,75 | -0,29% | 400,00 |
| 09.01.2026 | 13,40 | 13,79 | 13,32 | 13,79 | 3,14% | 175,00 |
| 08.01.2026 | 13,39 | 13,43 | 13,28 | 13,37 | -0,37% | 22,00 |
| 07.01.2026 | 13,40 | 13,42 | 13,17 | 13,42 | 0,30% | - |
| 06.01.2026 | 13,20 | 13,41 | 13,15 | 13,38 | 2,14% | 41,00 |
| 05.01.2026 | 13,09 | 13,11 | 13,09 | 13,10 | 1,47% | - |
| 02.01.2026 | 12,91 | 12,91 | 12,74 | 12,91 | -0,77% | - |
| 30.12.2025 | 13,01 | 13,01 | 13,00 | 13,01 | 2,44% | - |
| 29.12.2025 | 12,10 | 12,95 | 12,09 | 12,70 | 3,84% | 884,00 |
| 23.12.2025 | 12,23 | 12,24 | 12,23 | 12,23 | 0,08% | - |
| 22.12.2025 | 12,49 | 12,61 | 11,97 | 12,22 | -2,24% | 197,00 |
| 19.12.2025 | 12,10 | 12,52 | 12,07 | 12,50 | 3,56% | 218,00 |
| 18.12.2025 | 12,02 | 12,10 | 11,76 | 12,07 | 2,37% | - |
| 17.12.2025 | 11,51 | 11,88 | 11,50 | 11,79 | -1,26% | 430,00 |
| 16.12.2025 | 11,90 | 12,00 | 11,88 | 11,94 | 0,08% | - |
| 15.12.2025 | 11,66 | 12,10 | 11,64 | 11,93 | 3,11% | 274,00 |
| 12.12.2025 | 11,34 | 11,68 | 11,30 | 11,57 | 2,03% | 41,00 |
| 11.12.2025 | 11,07 | 11,46 | 11,03 | 11,34 | 1,98% | - |
| 10.12.2025 | 11,10 | 11,12 | 11,10 | 11,12 | -0,09% | - |
| 09.12.2025 | 11,28 | 11,30 | 11,11 | 11,13 | -4,30% | - |
| 08.12.2025 | 11,44 | 11,72 | 11,42 | 11,63 | 1,39% | - |
| 05.12.2025 | 11,23 | 11,48 | 11,21 | 11,47 | 2,23% | 1.053,00 |
| 04.12.2025 | 11,08 | 11,25 | 11,05 | 11,22 | 1,63% | - |
| 03.12.2025 | 11,04 | 11,10 | 10,95 | 11,04 | -0,81% | - |
| 02.12.2025 | 11,13 | 11,13 | 11,12 | 11,13 | -0,98% | - |
| 01.12.2025 | 11,27 | 11,27 | 11,24 | 11,24 | -0,27% | - |
| 28.11.2025 | 11,31 | 11,33 | 11,11 | 11,27 | -0,44% | - |
| 27.11.2025 | 11,00 | 11,32 | 10,83 | 11,32 | 2,82% | - |
| 26.11.2025 | 10,95 | 11,08 | 10,82 | 11,01 | 0,92% | - |
| 25.11.2025 | 11,17 | 11,19 | 10,88 | 10,91 | -2,24% | - |
| 24.11.2025 | 10,82 | 11,19 | 10,69 | 11,16 | 6,90% | 400,00 |
| 21.11.2025 | 10,44 | 10,45 | 10,44 | 10,44 | -0,29% | - |
| 20.11.2025 | 10,04 | 10,65 | 10,02 | 10,47 | 4,33% | 283,00 |
| 19.11.2025 | 10,09 | 10,19 | 9,93 | 10,04 | -1,62% | 8,00 |
| 18.11.2025 | 10,37 | 10,37 | 10,07 | 10,20 | -2,39% | 349,00 |
| 17.11.2025 | 10,43 | 10,45 | 10,41 | 10,45 | -1,69% | - |
| 14.11.2025 | 10,62 | 10,63 | 10,61 | 10,63 | 0,00% | - |
| 13.11.2025 | 10,88 | 10,90 | 10,61 | 10,63 | 0,00% | - |
| 12.11.2025 | 10,64 | 10,65 | 10,63 | 10,63 | -0,75% | - |
| 11.11.2025 | 10,69 | 10,71 | 10,69 | 10,71 | -0,37% | - |
| 10.11.2025 | 10,72 | 10,75 | 10,72 | 10,75 | 1,42% | - |
| 07.11.2025 | 10,56 | 10,60 | 10,56 | 10,60 | 0,00% | - |
| 06.11.2025 | 11,19 | 11,19 | 10,54 | 10,60 | -2,12% | 257,00 |
| 05.11.2025 | 10,86 | 10,86 | 10,83 | 10,83 | 1,12% | - |
| 04.11.2025 | 10,86 | 10,86 | 10,71 | 10,71 | -1,38% | - |
| 03.11.2025 | 10,93 | 11,07 | 10,65 | 10,86 | -1,18% | 50,00 |
| 31.10.2025 | 11,00 | 11,02 | 10,99 | 10,99 | -0,18% | - |
| 30.10.2025 | 11,07 | 11,07 | 10,92 | 11,01 | -1,52% | 2.110,00 |
| 29.10.2025 | 11,18 | 11,20 | 11,18 | 11,18 | 0,00% | 68,00 |
| 28.10.2025 | 11,19 | 11,21 | 11,01 | 11,18 | -0,09% | 270,00 |
| 27.10.2025 | 11,18 | 11,36 | 11,03 | 11,19 | 0,45% | 36,00 |
| 24.10.2025 | 11,13 | 11,14 | 11,13 | 11,14 | -1,24% | - |
| 23.10.2025 | 11,27 | 11,29 | 11,27 | 11,28 | -1,23% | - |
| 22.10.2025 | 11,41 | 11,42 | 11,40 | 11,42 | 0,62% | - |
| 21.10.2025 | 11,45 | 11,45 | 11,14 | 11,35 | -0,87% | 223,00 |
| 20.10.2025 | 11,78 | 12,08 | 11,23 | 11,45 | 0,09% | - |
| 17.10.2025 | 11,94 | 11,94 | 11,33 | 11,44 | -2,72% | 800,00 |
| 16.10.2025 | 11,89 | 12,06 | 11,68 | 11,76 | 1,64% | - |
| 15.10.2025 | 11,04 | 11,75 | 10,86 | 11,57 | 4,71% | 100,00 |
| 14.10.2025 | 10,93 | 11,05 | 10,79 | 11,05 | 1,19% | 500,00 |
| 13.10.2025 | 10,83 | 10,94 | 10,83 | 10,92 | -0,64% | - |
| 10.10.2025 | 10,99 | 10,99 | 10,98 | 10,99 | 0,73% | - |
| 09.10.2025 | 10,89 | 10,91 | 10,89 | 10,91 | 0,18% | - |
| 08.10.2025 | 11,18 | 11,21 | 10,86 | 10,89 | -2,16% | 29,00 |
| 07.10.2025 | 11,11 | 11,44 | 11,10 | 11,13 | 0,18% | 1.112,00 |
| 06.10.2025 | 10,77 | 11,30 | 10,69 | 11,11 | 4,32% | 100,00 |
| 03.10.2025 | 10,64 | 10,65 | 10,64 | 10,65 | -0,09% | - |
| 02.10.2025 | 10,55 | 10,69 | 10,54 | 10,66 | 1,14% | - |
| 01.10.2025 | 10,55 | 10,57 | 10,54 | 10,54 | -1,03% | - |
| 30.09.2025 | 10,76 | 10,88 | 10,65 | 10,65 | -0,47% | - |
| 29.09.2025 | 10,56 | 10,70 | 10,56 | 10,70 | 2,69% | - |
| 26.09.2025 | 10,45 | 10,55 | 10,41 | 10,42 | -0,19% | - |
| 25.09.2025 | 10,79 | 10,80 | 10,42 | 10,44 | -2,52% | 30,00 |
| 24.09.2025 | 10,98 | 11,03 | 10,71 | 10,71 | -2,55% | - |
| 23.09.2025 | 10,90 | 11,10 | 10,87 | 10,99 | -0,18% | - |