17,600€
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,38 | 18,00 | 17,03 | 17,73 | 0,71% | 100,00 |
| 19.02.2026 | 18,05 | 18,50 | 16,65 | 17,60 | -3,03% | 1.105,00 |
| 18.02.2026 | 18,58 | 19,28 | 17,15 | 18,15 | -12,11% | 656,00 |
| 17.02.2026 | 14,98 | 22,30 | 14,95 | 20,65 | 37,67% | 1.463,00 |
| 16.02.2026 | 15,70 | 15,85 | 14,75 | 15,00 | -6,54% | 1.472,00 |
| 13.02.2026 | 15,75 | 16,10 | 15,68 | 16,05 | 1,90% | - |
| 12.02.2026 | 17,25 | 17,60 | 15,38 | 15,75 | -12,01% | 2.132,00 |
| 11.02.2026 | 18,05 | 18,08 | 17,90 | 17,90 | -2,72% | - |
| 10.02.2026 | 18,43 | 18,43 | 18,38 | 18,40 | -0,27% | - |
| 09.02.2026 | 18,68 | 19,13 | 18,35 | 18,45 | -3,02% | 450,00 |
| 06.02.2026 | 19,00 | 19,03 | 19,00 | 19,03 | 0,26% | - |
| 05.02.2026 | 19,55 | 19,93 | 18,68 | 18,98 | -3,19% | 392,00 |
| 04.02.2026 | 18,60 | 20,05 | 18,48 | 19,60 | 4,95% | 1.122,00 |
| 03.02.2026 | 18,70 | 18,75 | 18,30 | 18,68 | -0,80% | 100,00 |
| 02.02.2026 | 18,80 | 18,88 | 18,78 | 18,83 | -2,96% | - |
| 30.01.2026 | 19,13 | 19,43 | 18,95 | 19,40 | -2,88% | - |
| 29.01.2026 | 19,95 | 20,00 | 19,95 | 19,98 | 1,78% | - |
| 28.01.2026 | 19,93 | 20,15 | 19,63 | 19,63 | -1,13% | 59,00 |
| 27.01.2026 | 19,88 | 19,88 | 19,85 | 19,85 | 1,53% | - |
| 26.01.2026 | 19,53 | 19,55 | 19,53 | 19,55 | -3,93% | - |
| 23.01.2026 | 20,30 | 20,35 | 20,30 | 20,35 | -1,93% | - |
| 22.01.2026 | 20,65 | 20,85 | 20,60 | 20,75 | 2,47% | - |
| 21.01.2026 | 20,65 | 20,90 | 19,78 | 20,25 | -9,80% | 803,00 |
| 20.01.2026 | 22,50 | 22,50 | 22,45 | 22,45 | -0,66% | - |
| 19.01.2026 | 22,20 | 23,10 | 22,20 | 22,60 | 2,26% | 1.484,00 |
| 16.01.2026 | 22,05 | 22,10 | 22,05 | 22,10 | -0,67% | - |
| 15.01.2026 | 22,20 | 22,35 | 22,20 | 22,25 | -4,91% | - |
| 14.01.2026 | 23,25 | 23,60 | 23,20 | 23,40 | 1,52% | - |
| 13.01.2026 | 22,60 | 23,65 | 22,30 | 23,05 | 1,32% | 171,00 |
| 12.01.2026 | 21,45 | 23,95 | 20,20 | 22,75 | 12,07% | 2.805,00 |
| 09.01.2026 | 20,25 | 20,30 | 20,20 | 20,30 | 2,14% | - |
| 08.01.2026 | 19,90 | 20,05 | 19,78 | 19,88 | -2,81% | - |
| 07.01.2026 | 20,65 | 20,90 | 20,30 | 20,45 | -1,45% | - |
| 06.01.2026 | 20,70 | 20,85 | 20,65 | 20,75 | 2,98% | 3,00 |
| 05.01.2026 | 20,15 | 20,30 | 19,70 | 20,15 | 0,75% | 159,00 |
| 02.01.2026 | 19,95 | 20,00 | 19,95 | 20,00 | 1,78% | - |
| 30.12.2025 | 19,65 | 19,73 | 19,50 | 19,65 | -0,25% | - |
| 29.12.2025 | 19,33 | 20,20 | 18,98 | 19,70 | 0,90% | 825,00 |
| 23.12.2025 | 19,45 | 19,70 | 19,38 | 19,53 | 0,39% | - |
| 22.12.2025 | 20,50 | 20,65 | 19,45 | 19,45 | -4,89% | 326,00 |
| 19.12.2025 | 20,50 | 20,60 | 20,23 | 20,45 | -1,68% | - |
| 18.12.2025 | 20,75 | 20,85 | 20,65 | 20,80 | 0,24% | - |
| 17.12.2025 | 19,28 | 20,75 | 18,43 | 20,75 | 6,96% | 717,00 |
| 16.12.2025 | 18,68 | 19,50 | 18,43 | 19,40 | 4,02% | 489,00 |
| 15.12.2025 | 18,95 | 19,00 | 18,30 | 18,65 | -1,45% | - |
| 12.12.2025 | 18,88 | 19,05 | 18,40 | 18,93 | -0,39% | 650,00 |
| 11.12.2025 | 19,05 | 19,05 | 18,90 | 19,00 | -0,26% | 80,00 |
| 10.12.2025 | 18,93 | 19,05 | 18,93 | 19,05 | 1,46% | - |
| 09.12.2025 | 18,43 | 18,80 | 18,38 | 18,78 | 2,88% | 100,00 |
| 08.12.2025 | 19,50 | 19,73 | 18,23 | 18,25 | -5,07% | 4.577,00 |
| 05.12.2025 | 18,85 | 19,33 | 18,85 | 19,23 | -0,13% | - |
| 04.12.2025 | 19,28 | 19,33 | 19,23 | 19,25 | -1,66% | - |
| 03.12.2025 | 19,35 | 20,35 | 18,88 | 19,58 | -7,01% | 101,00 |
| 02.12.2025 | 21,10 | 21,10 | 21,00 | 21,05 | -0,24% | - |
| 01.12.2025 | 21,25 | 21,25 | 21,10 | 21,10 | -0,71% | - |
| 28.11.2025 | 21,65 | 21,90 | 19,63 | 21,25 | -1,85% | 319,00 |
| 27.11.2025 | 21,60 | 21,85 | 20,25 | 21,65 | 4,59% | 252,00 |
| 26.11.2025 | 20,80 | 20,80 | 20,50 | 20,70 | 3,50% | 120,00 |
| 25.11.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -1,23% | 90,00 |
| 24.11.2025 | 17,23 | 20,33 | 17,20 | 20,25 | 6,58% | 1.417,00 |
| 21.11.2025 | 18,95 | 19,00 | 18,78 | 19,00 | 0,00% | - |
| 20.11.2025 | 19,03 | 19,08 | 18,93 | 19,00 | 0,80% | - |
| 19.11.2025 | 18,48 | 18,98 | 18,28 | 18,85 | 1,34% | 398,00 |
| 18.11.2025 | 18,50 | 18,73 | 18,15 | 18,60 | -0,40% | 220,00 |
| 17.11.2025 | 18,20 | 19,65 | 18,20 | 18,68 | -0,53% | 1.419,00 |
| 14.11.2025 | 19,28 | 19,35 | 18,35 | 18,78 | 2,74% | - |
| 13.11.2025 | 18,28 | 18,38 | 18,28 | 18,28 | -1,75% | - |
| 12.11.2025 | 18,65 | 18,80 | 17,50 | 18,60 | -0,27% | 1.569,00 |
| 11.11.2025 | 19,23 | 19,43 | 18,18 | 18,65 | 0,40% | 1.310,00 |
| 10.11.2025 | 18,60 | 18,60 | 18,55 | 18,58 | -2,37% | - |
| 07.11.2025 | 19,05 | 19,08 | 19,03 | 19,03 | 2,84% | - |
| 06.11.2025 | 18,25 | 20,93 | 18,08 | 18,50 | 1,09% | 100,00 |
| 05.11.2025 | 19,35 | 19,40 | 18,23 | 18,30 | -0,81% | 693,00 |
| 04.11.2025 | 18,40 | 20,80 | 18,20 | 18,45 | -2,12% | - |
| 03.11.2025 | 19,15 | 19,55 | 17,98 | 18,85 | -0,66% | 2.037,00 |
| 31.10.2025 | 18,35 | 20,28 | 18,33 | 18,98 | 2,43% | - |
| 30.10.2025 | 19,50 | 19,95 | 18,33 | 18,53 | -4,14% | 644,00 |
| 29.10.2025 | 21,25 | 21,30 | 18,93 | 19,33 | -7,09% | 3.746,00 |
| 28.10.2025 | 21,00 | 21,75 | 20,35 | 20,80 | 2,46% | 1.368,00 |
| 27.10.2025 | 20,13 | 20,65 | 20,13 | 20,30 | 4,91% | - |
| 24.10.2025 | 19,43 | 20,08 | 19,33 | 19,35 | 0,13% | - |
| 23.10.2025 | 19,98 | 20,00 | 18,53 | 19,33 | -8,19% | 1.999,00 |
| 22.10.2025 | 20,95 | 22,60 | 20,85 | 21,05 | -7,06% | 620,00 |
| 21.10.2025 | 24,45 | 24,55 | 22,25 | 22,65 | -7,36% | 420,00 |
| 20.10.2025 | 23,00 | 25,60 | 22,40 | 24,45 | 6,30% | 2.036,00 |
| 17.10.2025 | 21,10 | 23,45 | 19,45 | 23,00 | 9,26% | 6.932,00 |
| 16.10.2025 | 25,20 | 27,05 | 20,50 | 21,05 | -19,50% | 9.304,00 |
| 15.10.2025 | 21,20 | 27,70 | 21,20 | 26,15 | 16,74% | 3.425,00 |
| 14.10.2025 | 19,55 | 22,50 | 18,65 | 22,40 | 20,43% | 2.144,00 |
| 13.10.2025 | 16,50 | 19,60 | 16,50 | 18,60 | 12,90% | 2.165,00 |
| 10.10.2025 | 17,38 | 17,43 | 15,80 | 16,48 | -4,77% | 262,00 |
| 09.10.2025 | 18,08 | 18,85 | 17,30 | 17,30 | -6,99% | 6.819,00 |
| 08.10.2025 | 16,03 | 18,73 | 15,68 | 18,60 | 14,99% | 7.087,00 |
| 07.10.2025 | 15,55 | 16,50 | 13,75 | 16,18 | 5,55% | 16.259,00 |
| 06.10.2025 | 9,64 | 17,73 | 9,53 | 15,33 | 57,50% | 6.170,00 |
| 03.10.2025 | 9,61 | 10,59 | 9,52 | 9,73 | 0,83% | 300,00 |
| 02.10.2025 | 9,65 | 9,67 | 9,65 | 9,65 | -2,03% | - |
| 01.10.2025 | 9,52 | 10,48 | 9,36 | 9,85 | 2,60% | 110,00 |
| 30.09.2025 | 9,51 | 9,98 | 8,92 | 9,60 | 4,69% | 1,00 |
| 29.09.2025 | 9,76 | 10,42 | 8,32 | 9,17 | -6,05% | 367,00 |