16,200€
2,53%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 15,93 | 16,00 | 15,88 | 16,00 | 0,47% | - |
| 07.05.2026 | 15,88 | 16,38 | 15,78 | 15,93 | -2,15% | 102,00 |
| 06.05.2026 | 16,35 | 16,50 | 16,28 | 16,28 | 0,31% | 250,00 |
| 05.05.2026 | 16,30 | 16,40 | 16,23 | 16,23 | 4,68% | - |
| 04.05.2026 | 15,45 | 15,55 | 15,45 | 15,50 | -0,32% | 50,00 |
| 30.04.2026 | 15,58 | 15,63 | 15,43 | 15,55 | -3,27% | - |
| 29.04.2026 | 16,03 | 16,08 | 16,03 | 16,08 | 1,90% | - |
| 28.04.2026 | 15,80 | 16,23 | 14,43 | 15,78 | -4,54% | 103,00 |
| 27.04.2026 | 16,58 | 16,58 | 16,53 | 16,53 | -3,78% | 40,00 |
| 24.04.2026 | 17,15 | 17,20 | 17,13 | 17,18 | 5,53% | - |
| 23.04.2026 | 16,25 | 16,43 | 16,25 | 16,28 | 3,50% | - |
| 22.04.2026 | 15,55 | 15,73 | 15,55 | 15,73 | 0,48% | - |
| 21.04.2026 | 15,25 | 15,78 | 15,25 | 15,65 | -3,54% | - |
| 20.04.2026 | 16,65 | 16,65 | 16,23 | 16,23 | 0,46% | 4,00 |
| 17.04.2026 | 16,08 | 16,15 | 16,08 | 16,15 | 1,41% | - |
| 16.04.2026 | 14,90 | 16,03 | 14,80 | 15,93 | 4,77% | 3.462,00 |
| 15.04.2026 | 13,63 | 15,35 | 13,43 | 15,20 | 11,36% | 3.816,00 |
| 14.04.2026 | 13,43 | 13,98 | 13,38 | 13,65 | 0,92% | 748,00 |
| 13.04.2026 | 13,50 | 13,53 | 13,25 | 13,53 | 1,88% | - |
| 10.04.2026 | 13,60 | 13,85 | 13,28 | 13,28 | 2,71% | - |
| 09.04.2026 | 13,55 | 13,65 | 12,78 | 12,93 | -5,48% | 211,00 |
| 08.04.2026 | 13,58 | 16,43 | 13,53 | 13,68 | -4,87% | 996,00 |
| 07.04.2026 | 14,15 | 14,38 | 13,28 | 14,38 | -6,20% | 315,00 |
| 02.04.2026 | 14,93 | 15,35 | 14,90 | 15,33 | 1,16% | - |
| 01.04.2026 | 14,38 | 15,23 | 14,35 | 15,15 | 2,71% | 50,00 |
| 31.03.2026 | 14,85 | 17,25 | 14,33 | 14,75 | 0,34% | 255,00 |
| 30.03.2026 | 15,73 | 17,25 | 13,98 | 14,70 | -6,22% | 187,00 |
| 27.03.2026 | 15,60 | 17,50 | 14,80 | 15,68 | 4,33% | 270,00 |
| 26.03.2026 | 15,13 | 15,13 | 14,98 | 15,03 | -0,66% | - |
| 25.03.2026 | 15,05 | 17,33 | 13,90 | 15,13 | -3,66% | 460,00 |
| 24.03.2026 | 16,03 | 17,28 | 15,65 | 15,70 | -8,72% | 62,00 |
| 23.03.2026 | 17,25 | 17,25 | 17,20 | 17,20 | -3,78% | - |
| 20.03.2026 | 17,93 | 17,95 | 17,88 | 17,88 | -1,52% | - |
| 19.03.2026 | 18,10 | 18,18 | 18,10 | 18,15 | -2,02% | - |
| 18.03.2026 | 18,33 | 18,53 | 18,33 | 18,53 | -0,80% | - |
| 17.03.2026 | 18,53 | 18,70 | 18,53 | 18,68 | 0,00% | - |
| 16.03.2026 | 18,73 | 19,05 | 18,18 | 18,68 | -1,58% | 312,00 |
| 13.03.2026 | 18,83 | 19,00 | 18,60 | 18,98 | -1,17% | - |
| 12.03.2026 | 18,95 | 19,23 | 18,55 | 19,20 | 1,32% | - |
| 11.03.2026 | 18,73 | 19,40 | 18,68 | 18,95 | 5,72% | 250,00 |
| 10.03.2026 | 17,35 | 18,00 | 17,33 | 17,93 | 1,85% | - |
| 09.03.2026 | 17,68 | 17,68 | 17,08 | 17,60 | -0,56% | - |
| 06.03.2026 | 18,10 | 18,10 | 17,48 | 17,70 | -1,39% | 80,00 |
| 05.03.2026 | 18,05 | 18,10 | 16,85 | 17,95 | 0,84% | 800,00 |
| 04.03.2026 | 17,25 | 17,85 | 16,98 | 17,80 | -0,97% | 175,00 |
| 03.03.2026 | 18,03 | 18,05 | 17,98 | 17,98 | 0,28% | - |
| 02.03.2026 | 17,48 | 18,13 | 17,40 | 17,93 | 1,27% | - |
| 27.02.2026 | 17,83 | 18,08 | 17,55 | 17,70 | -0,84% | - |
| 26.02.2026 | 17,78 | 18,25 | 17,40 | 17,85 | -0,56% | - |
| 25.02.2026 | 18,15 | 18,25 | 17,55 | 17,95 | 3,61% | - |
| 24.02.2026 | 17,30 | 17,38 | 17,30 | 17,33 | -2,81% | - |
| 23.02.2026 | 17,58 | 17,83 | 17,25 | 17,83 | 0,56% | - |
| 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 |