14,910€
0,07%
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 | 15,00 | 15,14 | 14,63 | 15,01 | 0,74% | 710,00 |
| 07.05.2026 | 14,84 | 14,99 | 14,73 | 14,90 | 0,68% | - |
| 06.05.2026 | 13,84 | 14,81 | 13,84 | 14,80 | 7,09% | 1.860,00 |
| 05.05.2026 | 13,85 | 13,89 | 13,55 | 13,82 | -0,14% | - |
| 04.05.2026 | 13,28 | 14,03 | 13,27 | 13,84 | 3,28% | - |
| 30.04.2026 | 13,32 | 13,49 | 13,19 | 13,40 | 0,07% | - |
| 29.04.2026 | 13,53 | 13,81 | 13,35 | 13,39 | -1,40% | 226,00 |
| 28.04.2026 | 13,73 | 13,73 | 13,45 | 13,58 | -1,09% | 500,00 |
| 27.04.2026 | 13,82 | 13,96 | 13,55 | 13,73 | -0,79% | - |
| 24.04.2026 | 13,92 | 14,19 | 13,75 | 13,84 | -0,43% | - |
| 23.04.2026 | 14,18 | 14,43 | 13,84 | 13,90 | -2,80% | - |
| 22.04.2026 | 14,36 | 14,53 | 14,17 | 14,30 | -0,63% | - |
| 21.04.2026 | 14,71 | 15,15 | 14,38 | 14,39 | 0,28% | 132,00 |
| 20.04.2026 | 14,26 | 14,35 | 14,01 | 14,35 | 0,49% | - |
| 17.04.2026 | 14,04 | 14,32 | 13,97 | 14,28 | 0,28% | - |
| 16.04.2026 | 14,18 | 14,25 | 14,18 | 14,24 | 0,78% | - |
| 15.04.2026 | 14,38 | 14,49 | 14,08 | 14,13 | -0,63% | 3.967,00 |
| 14.04.2026 | 13,35 | 14,22 | 13,34 | 14,22 | 6,68% | 300,00 |
| 13.04.2026 | 13,05 | 13,33 | 12,79 | 13,33 | 1,68% | 42,00 |
| 10.04.2026 | 12,91 | 13,17 | 12,87 | 13,11 | 1,55% | - |
| 09.04.2026 | 12,92 | 12,95 | 12,79 | 12,91 | 0,08% | - |
| 08.04.2026 | 12,36 | 13,08 | 12,36 | 12,90 | 0,94% | 31,00 |
| 07.04.2026 | 12,66 | 12,80 | 12,60 | 12,78 | 0,95% | - |
| 02.04.2026 | 12,94 | 12,97 | 12,57 | 12,66 | -3,51% | - |
| 01.04.2026 | 13,00 | 13,17 | 13,00 | 13,12 | 0,38% | - |
| 31.03.2026 | 12,67 | 13,18 | 12,66 | 13,07 | 2,67% | 1.961,00 |
| 30.03.2026 | 12,91 | 13,00 | 12,51 | 12,73 | -1,70% | 1.000,00 |
| 27.03.2026 | 12,95 | 13,60 | 12,64 | 12,95 | -0,31% | 594,00 |
| 26.03.2026 | 13,34 | 13,44 | 12,97 | 12,99 | -3,13% | 500,00 |
| 25.03.2026 | 13,65 | 13,66 | 13,28 | 13,41 | -1,69% | - |
| 24.03.2026 | 13,64 | 13,71 | 13,38 | 13,64 | -0,15% | - |
| 23.03.2026 | 13,10 | 13,78 | 12,94 | 13,66 | 4,27% | 2.852,00 |
| 20.03.2026 | 13,78 | 13,95 | 13,10 | 13,10 | -4,93% | 750,00 |
| 19.03.2026 | 14,02 | 14,16 | 13,61 | 13,78 | -3,37% | 266,00 |
| 18.03.2026 | 14,60 | 14,69 | 14,16 | 14,26 | -2,06% | - |
| 17.03.2026 | 14,34 | 14,61 | 14,16 | 14,56 | 1,11% | - |
| 16.03.2026 | 14,39 | 14,55 | 14,27 | 14,40 | 0,35% | - |
| 13.03.2026 | 14,70 | 14,73 | 14,34 | 14,35 | -2,65% | 150,00 |
| 12.03.2026 | 14,85 | 14,94 | 14,67 | 14,74 | -1,34% | - |
| 11.03.2026 | 14,98 | 15,07 | 14,79 | 14,94 | -0,27% | - |
| 10.03.2026 | 14,86 | 15,32 | 14,72 | 14,98 | 0,60% | 163,00 |
| 09.03.2026 | 14,53 | 14,96 | 14,04 | 14,89 | 2,20% | 1.007,00 |
| 06.03.2026 | 14,79 | 14,86 | 14,55 | 14,57 | -0,55% | 1.092,00 |
| 05.03.2026 | 15,04 | 15,10 | 14,61 | 14,65 | -3,24% | - |
| 04.03.2026 | 15,07 | 15,28 | 14,93 | 15,14 | 0,26% | - |
| 03.03.2026 | 15,35 | 15,35 | 14,92 | 15,10 | -1,95% | - |
| 02.03.2026 | 15,20 | 15,51 | 14,80 | 15,40 | 0,59% | 2.400,00 |
| 27.02.2026 | 15,43 | 15,47 | 15,28 | 15,31 | -0,71% | - |
| 26.02.2026 | 15,10 | 15,43 | 14,98 | 15,42 | 2,32% | - |
| 25.02.2026 | 15,58 | 15,59 | 15,04 | 15,07 | -3,34% | - |
| 24.02.2026 | 15,17 | 15,65 | 15,17 | 15,59 | 0,84% | 699,00 |
| 23.02.2026 | 15,91 | 15,95 | 15,43 | 15,46 | -2,83% | - |
| 20.02.2026 | 15,58 | 15,94 | 15,24 | 15,91 | 3,11% | 645,00 |
| 19.02.2026 | 15,26 | 15,59 | 15,24 | 15,43 | 1,11% | 790,00 |
| 18.02.2026 | 15,03 | 15,35 | 15,02 | 15,26 | 1,80% | 300,00 |
| 17.02.2026 | 15,14 | 15,20 | 14,94 | 14,99 | -0,99% | - |
| 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% | - |