13,900€
-2,97%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,80 | 13,80 | 13,78 | 13,78 | -3,84% | - |
| 28.09.2026 | 14,50 | 14,58 | 14,20 | 14,33 | -2,05% | - |
| 25.09.2026 | 14,80 | 14,80 | 14,63 | 14,63 | 4,46% | - |
| 24.09.2026 | 13,93 | 14,00 | 13,90 | 14,00 | -3,11% | - |
| 23.09.2026 | 14,53 | 14,53 | 14,45 | 14,45 | 0,35% | - |
| 22.09.2026 | 14,35 | 14,48 | 14,35 | 14,40 | -1,37% | - |
| 21.09.2026 | 14,70 | 14,73 | 14,45 | 14,60 | -0,17% | - |
| 18.09.2026 | 14,58 | 14,63 | 14,53 | 14,63 | -1,35% | - |
| 17.09.2026 | 14,80 | 14,83 | 14,80 | 14,83 | -1,33% | - |
| 16.09.2026 | 15,00 | 15,03 | 15,00 | 15,03 | 0,00% | - |
| 15.09.2026 | 14,88 | 15,03 | 14,65 | 15,03 | -0,83% | - |
| 14.09.2026 | 14,93 | 15,15 | 14,93 | 15,15 | 0,00% | - |
| 11.09.2026 | 15,00 | 15,68 | 14,90 | 15,15 | -1,62% | - |
| 09.09.2026 | 15,43 | 15,43 | 15,40 | 15,40 | -2,99% | - |
| 08.09.2026 | 15,88 | 15,88 | 15,85 | 15,88 | 0,00% | - |
| 07.09.2026 | 15,13 | 16,58 | 15,13 | 15,88 | 2,09% | 367,00 |
| 04.09.2026 | 14,98 | 15,93 | 14,98 | 15,55 | 4,19% | - |
| 03.09.2026 | 15,25 | 15,25 | 14,75 | 14,93 | -0,83% | - |
| 02.09.2026 | 15,03 | 15,05 | 15,03 | 15,05 | -0,50% | - |
| 01.09.2026 | 15,15 | 15,15 | 15,13 | 15,13 | -0,33% | - |
| 31.08.2026 | 14,93 | 15,18 | 14,80 | 15,18 | 1,68% | - |
| 28.08.2026 | 14,93 | 16,33 | 14,83 | 14,93 | -0,17% | - |
| 27.08.2026 | 15,15 | 15,20 | 14,95 | 14,95 | 1,18% | - |
| 26.08.2026 | 14,65 | 14,78 | 14,65 | 14,78 | -3,11% | - |
| 25.08.2026 | 15,25 | 15,35 | 15,25 | 15,25 | 0,16% | - |
| 24.08.2026 | 14,75 | 16,53 | 14,70 | 15,23 | -1,30% | 406,00 |
| 21.08.2026 | 14,85 | 16,65 | 14,78 | 15,43 | -6,80% | - |
| 20.08.2026 | 14,73 | 16,70 | 14,73 | 16,55 | 11,26% | - |
| 19.08.2026 | 14,90 | 14,95 | 14,85 | 14,88 | -0,83% | - |
| 18.08.2026 | 14,98 | 15,00 | 14,95 | 15,00 | -0,17% | - |
| 17.08.2026 | 15,00 | 16,03 | 14,93 | 15,03 | 0,67% | 284,00 |
| 14.08.2026 | 14,90 | 14,93 | 14,90 | 14,93 | 0,17% | - |
| 13.08.2026 | 14,75 | 15,00 | 14,75 | 14,90 | -1,00% | 296,00 |
| 12.08.2026 | 15,10 | 15,10 | 15,05 | 15,05 | -0,33% | - |
| 11.08.2026 | 15,05 | 15,10 | 15,00 | 15,10 | 0,33% | - |
| 10.08.2026 | 15,23 | 15,23 | 15,05 | 15,05 | -1,31% | - |
| 07.08.2026 | 15,25 | 15,25 | 15,23 | 15,25 | 0,33% | - |
| 06.08.2026 | 15,30 | 15,33 | 15,20 | 15,20 | -3,49% | - |
| 05.08.2026 | 15,30 | 15,85 | 14,75 | 15,75 | 6,96% | - |
| 04.08.2026 | 14,85 | 14,85 | 14,70 | 14,73 | -1,01% | - |
| 03.08.2026 | 14,80 | 14,88 | 14,80 | 14,88 | -0,50% | - |
| 31.07.2026 | 15,18 | 15,18 | 14,95 | 14,95 | 3,64% | - |
| 30.07.2026 | 14,90 | 15,00 | 14,38 | 14,43 | -2,20% | - |
| 29.07.2026 | 14,55 | 14,93 | 14,55 | 14,75 | -1,50% | - |
| 28.07.2026 | 14,98 | 15,20 | 14,95 | 14,98 | -0,17% | - |
| 27.07.2026 | 15,05 | 15,05 | 14,95 | 15,00 | -0,66% | - |
| 24.07.2026 | 15,18 | 15,18 | 15,10 | 15,10 | -0,82% | - |
| 23.07.2026 | 14,90 | 15,25 | 14,90 | 15,23 | 2,87% | - |
| 22.07.2026 | 14,60 | 14,95 | 14,58 | 14,80 | 2,96% | - |
| 21.07.2026 | 14,35 | 14,38 | 14,35 | 14,38 | -0,69% | - |
| 20.07.2026 | 14,73 | 14,75 | 14,45 | 14,48 | -0,86% | 200,00 |
| 17.07.2026 | 14,58 | 14,60 | 14,53 | 14,60 | -0,17% | - |
| 16.07.2026 | 14,55 | 14,63 | 14,53 | 14,63 | 2,99% | - |
| 15.07.2026 | 14,35 | 14,40 | 14,20 | 14,20 | -1,22% | - |
| 14.07.2026 | 14,33 | 14,40 | 14,33 | 14,38 | -2,71% | - |
| 13.07.2026 | 14,85 | 14,85 | 14,78 | 14,78 | 0,51% | - |
| 10.07.2026 | 14,65 | 14,70 | 14,65 | 14,70 | -2,16% | - |
| 09.07.2026 | 15,05 | 15,05 | 15,03 | 15,03 | -3,38% | - |
| 08.07.2026 | 15,50 | 15,55 | 15,50 | 15,55 | 1,97% | - |
| 07.07.2026 | 15,30 | 15,30 | 15,25 | 15,25 | -3,63% | - |
| 06.07.2026 | 15,73 | 15,83 | 15,58 | 15,83 | 0,96% | - |
| 03.07.2026 | 15,68 | 15,68 | 15,58 | 15,68 | 0,16% | - |
| 02.07.2026 | 15,65 | 15,75 | 15,55 | 15,65 | -2,34% | - |
| 01.07.2026 | 15,90 | 16,03 | 15,90 | 16,03 | 3,39% | - |
| 30.06.2026 | 15,55 | 15,58 | 15,50 | 15,50 | 1,97% | - |
| 29.06.2026 | 15,15 | 15,23 | 15,10 | 15,20 | -4,25% | - |
| 26.06.2026 | 15,88 | 15,88 | 15,75 | 15,88 | 0,63% | - |
| 25.06.2026 | 15,85 | 15,85 | 15,78 | 15,78 | -0,47% | - |
| 24.06.2026 | 15,85 | 15,88 | 15,85 | 15,85 | -0,78% | - |
| 23.06.2026 | 15,88 | 15,98 | 15,70 | 15,98 | 0,63% | 20,00 |
| 22.06.2026 | 16,48 | 16,68 | 15,85 | 15,88 | -2,91% | 242,00 |
| 19.06.2026 | 16,70 | 16,70 | 16,33 | 16,35 | -2,24% | 250,00 |
| 18.06.2026 | 17,30 | 17,33 | 16,55 | 16,73 | -6,30% | 100,00 |
| 17.06.2026 | 17,83 | 17,85 | 17,80 | 17,85 | 0,71% | 110,00 |
| 16.06.2026 | 17,83 | 17,83 | 17,70 | 17,73 | 1,43% | - |
| 15.06.2026 | 17,43 | 17,48 | 17,43 | 17,48 | -3,98% | - |
| 12.06.2026 | 17,98 | 18,28 | 17,93 | 18,20 | 3,26% | - |
| 11.06.2026 | 17,08 | 17,63 | 16,98 | 17,63 | 3,52% | 100,00 |
| 10.06.2026 | 16,98 | 17,05 | 16,98 | 17,03 | -1,45% | - |
| 09.06.2026 | 17,25 | 17,28 | 17,18 | 17,28 | 3,13% | - |
| 05.06.2026 | 16,88 | 17,30 | 16,73 | 16,75 | -0,59% | 270,00 |
| 04.06.2026 | 16,73 | 16,90 | 16,65 | 16,85 | 4,82% | - |
| 03.06.2026 | 16,03 | 16,08 | 15,98 | 16,08 | -1,38% | - |
| 02.06.2026 | 16,33 | 16,33 | 16,23 | 16,30 | 0,00% | - |
| 01.06.2026 | 16,43 | 16,43 | 16,30 | 16,30 | -0,15% | - |
| 29.05.2026 | 16,35 | 16,35 | 16,33 | 16,33 | -0,46% | - |
| 28.05.2026 | 15,85 | 16,45 | 15,85 | 16,40 | 2,18% | 24,00 |
| 27.05.2026 | 16,00 | 16,05 | 16,00 | 16,05 | -4,04% | - |
| 26.05.2026 | 16,65 | 16,73 | 16,63 | 16,73 | 0,60% | - |
| 25.05.2026 | 16,20 | 17,05 | 16,20 | 16,63 | 5,72% | 295,00 |
| 22.05.2026 | 15,75 | 15,78 | 15,73 | 15,73 | -0,47% | - |
| 21.05.2026 | 15,78 | 15,80 | 15,78 | 15,80 | 1,28% | - |
| 20.05.2026 | 15,80 | 15,80 | 15,53 | 15,60 | -2,19% | - |
| 19.05.2026 | 16,18 | 16,33 | 15,95 | 15,95 | 1,92% | - |
| 18.05.2026 | 15,60 | 15,85 | 15,53 | 15,65 | -1,42% | 5,00 |
| 15.05.2026 | 15,65 | 15,88 | 15,65 | 15,88 | -1,40% | - |
| 14.05.2026 | 16,10 | 16,13 | 16,05 | 16,10 | -1,68% | - |
| 13.05.2026 | 16,38 | 16,43 | 16,38 | 16,38 | 1,87% | - |
| 12.05.2026 | 16,05 | 16,10 | 16,05 | 16,08 | -2,58% | - |
| 11.05.2026 | 16,78 | 16,93 | 16,15 | 16,50 | 3,13% | 30,00 |