16,050€
0,75%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,95 | 16,02 | 15,66 | 15,68 | -1,57% | - |
| 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% | - |
| 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% | - |