15,610€
2,09%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 15,28 | 15,61 | 15,22 | 15,61 | 2,09% | - |
| 24.09.2026 | 15,32 | 15,51 | 15,14 | 15,29 | -0,26% | - |
| 23.09.2026 | 15,55 | 15,57 | 15,25 | 15,33 | -0,97% | - |
| 22.09.2026 | 15,51 | 15,63 | 15,32 | 15,48 | -0,13% | - |
| 21.09.2026 | 15,34 | 15,51 | 15,20 | 15,50 | 1,84% | 100,00 |
| 18.09.2026 | 15,21 | 15,41 | 15,04 | 15,22 | -0,26% | - |
| 17.09.2026 | 15,38 | 15,60 | 15,25 | 15,26 | -1,29% | - |
| 16.09.2026 | 15,43 | 15,50 | 15,29 | 15,46 | 0,00% | - |
| 15.09.2026 | 15,37 | 15,63 | 15,30 | 15,46 | 0,65% | 3,00 |
| 14.09.2026 | 15,08 | 15,36 | 14,82 | 15,36 | 1,79% | - |
| 11.09.2026 | 15,20 | 15,32 | 15,05 | 15,09 | -0,79% | 3,00 |
| 10.09.2026 | 15,34 | 15,40 | 15,16 | 15,21 | -0,46% | - |
| 09.09.2026 | 15,29 | 15,42 | 15,24 | 15,28 | -0,71% | - |
| 08.09.2026 | 15,39 | 15,59 | 15,27 | 15,39 | -1,72% | 16,00 |
| 07.09.2026 | 15,67 | 15,68 | 15,62 | 15,66 | -0,57% | - |
| 04.09.2026 | 15,71 | 15,95 | 15,63 | 15,75 | 0,32% | - |
| 03.09.2026 | 16,12 | 16,12 | 15,57 | 15,70 | -2,55% | 249,00 |
| 02.09.2026 | 15,82 | 16,25 | 15,67 | 16,11 | 1,64% | - |
| 01.09.2026 | 16,05 | 16,22 | 15,77 | 15,85 | -1,18% | - |
| 31.08.2026 | 16,77 | 17,20 | 16,04 | 16,04 | -4,64% | 260,00 |
| 28.08.2026 | 16,60 | 16,87 | 16,35 | 16,82 | 1,94% | - |
| 27.08.2026 | 16,21 | 17,04 | 16,03 | 16,50 | 3,00% | - |
| 26.08.2026 | 15,91 | 16,08 | 15,80 | 16,02 | 0,75% | - |
| 25.08.2026 | 15,77 | 16,09 | 15,77 | 15,90 | 0,76% | - |
| 24.08.2026 | 15,33 | 16,12 | 15,32 | 15,78 | 2,87% | - |
| 21.08.2026 | 15,50 | 15,70 | 15,29 | 15,34 | -1,03% | - |
| 20.08.2026 | 15,75 | 15,97 | 15,49 | 15,50 | -1,65% | - |
| 19.08.2026 | 15,69 | 15,99 | 15,54 | 15,76 | 0,25% | - |
| 18.08.2026 | 15,81 | 15,96 | 15,69 | 15,72 | -2,12% | - |
| 17.08.2026 | 16,05 | 16,33 | 15,98 | 16,06 | 0,12% | - |
| 14.08.2026 | 15,85 | 16,25 | 15,81 | 16,04 | 1,26% | - |
| 13.08.2026 | 15,75 | 16,13 | 15,75 | 15,84 | -0,88% | - |
| 12.08.2026 | 15,93 | 15,98 | 15,92 | 15,98 | 0,19% | - |
| 11.08.2026 | 16,09 | 16,33 | 15,93 | 15,95 | -0,56% | - |
| 10.08.2026 | 16,29 | 16,33 | 16,03 | 16,04 | -1,66% | 1,00 |
| 07.08.2026 | 15,99 | 16,33 | 15,99 | 16,31 | 0,68% | - |
| 06.08.2026 | 16,22 | 16,41 | 16,12 | 16,20 | 0,50% | 26,00 |
| 05.08.2026 | 16,15 | 16,21 | 16,12 | 16,12 | -0,12% | - |
| 04.08.2026 | 15,98 | 16,29 | 15,92 | 16,14 | 2,15% | - |
| 03.08.2026 | 15,72 | 16,02 | 15,72 | 15,80 | 0,45% | - |
| 31.07.2026 | 15,95 | 16,36 | 15,66 | 15,73 | -1,26% | - |
| 30.07.2026 | 15,87 | 16,07 | 15,84 | 15,93 | 0,00% | - |
| 29.07.2026 | 16,13 | 16,27 | 15,93 | 15,93 | -1,24% | 62,00 |
| 28.07.2026 | 16,40 | 16,40 | 16,03 | 16,13 | -1,83% | - |
| 27.07.2026 | 16,61 | 16,75 | 16,43 | 16,43 | 0,31% | - |
| 24.07.2026 | 16,07 | 16,51 | 15,84 | 16,38 | 1,36% | - |
| 23.07.2026 | 16,44 | 16,70 | 15,97 | 16,16 | -3,06% | 1,00 |
| 22.07.2026 | 16,77 | 16,77 | 16,54 | 16,67 | -0,60% | 1.551,00 |
| 21.07.2026 | 16,89 | 17,07 | 16,61 | 16,77 | 0,36% | - |
| 20.07.2026 | 16,82 | 16,82 | 16,64 | 16,71 | -0,83% | - |
| 17.07.2026 | 16,98 | 16,98 | 16,69 | 16,85 | -0,41% | - |
| 16.07.2026 | 16,78 | 17,08 | 16,56 | 16,92 | 1,08% | - |
| 15.07.2026 | 16,87 | 16,93 | 16,58 | 16,74 | -0,30% | 700,00 |
| 14.07.2026 | 17,12 | 17,17 | 16,68 | 16,79 | -1,81% | - |
| 13.07.2026 | 16,41 | 17,34 | 16,35 | 17,10 | 2,03% | 650,00 |
| 10.07.2026 | 16,70 | 16,87 | 16,63 | 16,76 | 0,36% | - |
| 09.07.2026 | 16,61 | 16,77 | 16,53 | 16,70 | 1,03% | - |
| 08.07.2026 | 16,92 | 16,95 | 16,40 | 16,53 | -3,05% | - |
| 07.07.2026 | 16,98 | 17,05 | 16,95 | 17,05 | 0,18% | - |
| 06.07.2026 | 17,64 | 17,66 | 17,01 | 17,02 | -3,57% | 3.000,00 |
| 03.07.2026 | 17,88 | 17,91 | 17,45 | 17,65 | -0,68% | 500,00 |
| 02.07.2026 | 17,38 | 17,82 | 17,15 | 17,77 | 2,19% | 31,00 |
| 01.07.2026 | 16,98 | 17,39 | 16,73 | 17,39 | 2,84% | 1.311,00 |
| 30.06.2026 | 17,04 | 17,09 | 16,63 | 16,91 | 1,56% | 83,00 |
| 29.06.2026 | 16,86 | 16,86 | 16,50 | 16,65 | 0,24% | - |
| 26.06.2026 | 16,63 | 16,93 | 16,41 | 16,61 | -0,30% | 16,00 |
| 25.06.2026 | 16,33 | 16,90 | 16,27 | 16,66 | 3,29% | 30,00 |
| 24.06.2026 | 16,25 | 16,28 | 16,09 | 16,13 | -0,86% | - |
| 23.06.2026 | 16,09 | 16,36 | 16,09 | 16,27 | 0,06% | - |
| 22.06.2026 | 16,40 | 16,58 | 16,16 | 16,26 | -0,91% | 400,00 |
| 19.06.2026 | 16,07 | 16,61 | 15,97 | 16,41 | 1,74% | - |
| 18.06.2026 | 16,84 | 17,17 | 15,90 | 16,13 | -3,01% | - |
| 17.06.2026 | 16,27 | 17,21 | 16,26 | 16,63 | 3,68% | 306,00 |
| 16.06.2026 | 16,20 | 16,26 | 16,04 | 16,04 | -1,90% | - |
| 15.06.2026 | 16,99 | 17,38 | 16,20 | 16,35 | -3,31% | - |
| 12.06.2026 | 17,56 | 17,99 | 16,81 | 16,91 | -3,15% | 483,00 |
| 11.06.2026 | 16,98 | 17,48 | 16,82 | 17,46 | 3,07% | 3.071,00 |
| 10.06.2026 | 16,81 | 17,13 | 16,54 | 16,94 | 0,59% | 876,00 |
| 09.06.2026 | 16,25 | 17,15 | 16,19 | 16,84 | 4,34% | 286,00 |
| 08.06.2026 | 16,42 | 16,48 | 16,02 | 16,14 | -0,86% | 1,00 |
| 05.06.2026 | 16,60 | 16,77 | 16,26 | 16,28 | 0,25% | 67,00 |
| 04.06.2026 | 16,39 | 16,53 | 16,17 | 16,24 | 1,56% | 430,00 |
| 03.06.2026 | 15,77 | 16,09 | 15,34 | 15,99 | 1,52% | - |
| 02.06.2026 | 15,53 | 15,83 | 15,45 | 15,75 | 1,16% | - |
| 01.06.2026 | 15,58 | 15,80 | 15,44 | 15,57 | 0,13% | 850,00 |
| 29.05.2026 | 16,06 | 16,11 | 15,47 | 15,55 | -2,39% | - |
| 28.05.2026 | 15,72 | 15,93 | 15,72 | 15,93 | -1,55% | - |
| 27.05.2026 | 15,73 | 16,18 | 15,68 | 16,18 | 3,25% | - |
| 26.05.2026 | 15,64 | 16,02 | 15,57 | 15,67 | -0,25% | 167,00 |
| 25.05.2026 | 15,74 | 16,02 | 15,36 | 15,71 | 2,35% | - |
| 22.05.2026 | 15,71 | 15,93 | 15,25 | 15,35 | -2,91% | 630,00 |
| 21.05.2026 | 14,44 | 15,85 | 14,41 | 15,81 | 12,61% | - |
| 20.05.2026 | 13,99 | 14,04 | 13,99 | 14,04 | -2,97% | - |
| 19.05.2026 | 14,50 | 14,50 | 14,45 | 14,47 | -0,55% | - |
| 18.05.2026 | 14,35 | 14,56 | 14,24 | 14,55 | 0,21% | 2.585,00 |
| 15.05.2026 | 14,60 | 14,74 | 14,37 | 14,52 | -1,49% | - |
| 14.05.2026 | 14,70 | 14,74 | 14,68 | 14,74 | -0,41% | - |
| 13.05.2026 | 14,86 | 15,05 | 14,72 | 14,80 | 0,20% | 60,00 |
| 12.05.2026 | 15,12 | 15,12 | 14,61 | 14,77 | -1,93% | 469,00 |
| 11.05.2026 | 14,91 | 15,17 | 14,71 | 15,06 | 0,33% | - |