18,475€
-1,07%
Echtzeit-Aktienkurs IBU-TEC ADV.MATER. INH.ON
Bid:
Ask:
Aktienkurse zur IBU-TEC ADV.MATER. INH.ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 9,76 | 9,77 | 9,75 | 9,76 | -1,91% | - |
| 25.09.2025 | 10,13 | 10,14 | 9,95 | 9,95 | -4,78% | - |
| 24.09.2025 | 10,43 | 10,45 | 10,43 | 10,45 | 1,46% | - |
| 23.09.2025 | 10,28 | 10,30 | 10,28 | 10,30 | 3,00% | - |
| 22.09.2025 | 10,08 | 10,18 | 9,93 | 10,00 | 0,40% | 100,00 |
| 19.09.2025 | 10,28 | 10,33 | 9,96 | 9,96 | -4,23% | 1.831,00 |
| 18.09.2025 | 10,38 | 10,40 | 10,38 | 10,40 | -1,42% | - |
| 17.09.2025 | 10,55 | 10,55 | 10,53 | 10,55 | 2,68% | - |
| 16.09.2025 | 10,28 | 10,30 | 10,28 | 10,28 | -1,67% | - |
| 15.09.2025 | 10,45 | 10,53 | 10,45 | 10,45 | -1,65% | 1,00 |
| 12.09.2025 | 10,60 | 10,63 | 10,58 | 10,63 | 0,00% | - |
| 11.09.2025 | 10,55 | 10,63 | 10,53 | 10,63 | -2,97% | - |
| 10.09.2025 | 10,93 | 10,95 | 10,93 | 10,95 | 1,86% | 100,00 |
| 09.09.2025 | 10,78 | 10,80 | 10,75 | 10,75 | 4,12% | - |
| 08.09.2025 | 10,73 | 10,83 | 10,14 | 10,33 | -3,73% | - |
| 05.09.2025 | 10,68 | 11,03 | 10,00 | 10,73 | 0,70% | - |
| 04.09.2025 | 9,83 | 10,93 | 9,59 | 10,65 | 8,29% | 6.338,00 |
| 03.09.2025 | 9,78 | 10,09 | 9,20 | 9,84 | 0,15% | 266,00 |
| 02.09.2025 | 10,33 | 10,53 | 9,58 | 9,82 | -5,80% | 1.897,00 |
| 01.09.2025 | 10,68 | 10,80 | 10,10 | 10,43 | -2,34% | 301,00 |
| 29.08.2025 | 10,85 | 11,23 | 10,53 | 10,68 | -1,61% | 200,00 |
| 28.08.2025 | 11,03 | 11,35 | 10,78 | 10,85 | -1,36% | 200,00 |
| 27.08.2025 | 11,03 | 11,53 | 10,83 | 11,00 | -0,23% | 348,00 |
| 26.08.2025 | 11,58 | 11,65 | 10,85 | 11,03 | -3,92% | 100,00 |
| 25.08.2025 | 11,05 | 12,23 | 10,93 | 11,48 | 4,32% | 325,00 |
| 22.08.2025 | 11,05 | 11,33 | 10,85 | 11,00 | -0,23% | - |
| 21.08.2025 | 11,30 | 11,33 | 10,73 | 11,03 | -2,65% | 1.250,00 |
| 20.08.2025 | 10,83 | 11,33 | 10,70 | 11,33 | 4,62% | 200,00 |
| 19.08.2025 | 11,13 | 11,33 | 10,70 | 10,83 | -3,13% | 642,00 |
| 18.08.2025 | 11,30 | 11,70 | 10,70 | 11,18 | -0,67% | 1.694,00 |
| 15.08.2025 | 10,95 | 11,45 | 10,60 | 11,25 | 2,74% | 616,00 |
| 14.08.2025 | 10,55 | 11,05 | 10,48 | 10,95 | 3,30% | 792,00 |
| 13.08.2025 | 10,53 | 10,85 | 10,38 | 10,60 | 0,47% | 862,00 |
| 12.08.2025 | 10,73 | 10,78 | 10,15 | 10,55 | -1,63% | 638,00 |
| 11.08.2025 | 10,68 | 10,88 | 10,15 | 10,73 | 0,70% | 665,00 |
| 08.08.2025 | 10,65 | 11,28 | 10,45 | 10,65 | 0,00% | 2.287,00 |
| 07.08.2025 | 10,01 | 10,73 | 9,77 | 10,65 | 6,29% | 1.100,00 |
| 06.08.2025 | 9,96 | 10,28 | 9,68 | 10,02 | 0,96% | 50,00 |
| 05.08.2025 | 9,40 | 10,41 | 9,18 | 9,93 | 7,18% | 10.272,00 |
| 04.08.2025 | 9,17 | 9,44 | 9,02 | 9,26 | 0,98% | 1.674,00 |
| 01.08.2025 | 9,35 | 9,54 | 9,17 | 9,17 | -1,93% | - |
| 31.07.2025 | 9,49 | 9,59 | 9,19 | 9,35 | -1,37% | 369,00 |
| 30.07.2025 | 9,50 | 9,66 | 9,24 | 9,48 | -0,84% | 55,00 |
| 29.07.2025 | 9,51 | 9,88 | 9,11 | 9,56 | 0,53% | 622,00 |
| 28.07.2025 | 9,37 | 9,75 | 9,11 | 9,51 | 1,39% | 1.054,00 |
| 25.07.2025 | 9,36 | 9,44 | 9,11 | 9,38 | 0,00% | 580,00 |
| 24.07.2025 | 8,31 | 9,43 | 8,15 | 9,38 | 12,88% | 9.859,00 |
| 23.07.2025 | 8,16 | 8,55 | 8,06 | 8,31 | 1,22% | 320,00 |
| 22.07.2025 | 8,49 | 8,57 | 7,94 | 8,21 | -3,64% | 2.504,00 |
| 21.07.2025 | 8,41 | 8,94 | 8,29 | 8,52 | 1,19% | 3.021,00 |
| 18.07.2025 | 6,85 | 8,94 | 6,69 | 8,42 | 22,56% | 522,00 |
| 17.07.2025 | 6,85 | 6,93 | 6,71 | 6,87 | 0,00% | 1,00 |
| 16.07.2025 | 7,01 | 7,03 | 6,76 | 6,87 | -3,51% | 300,00 |
| 15.07.2025 | 6,93 | 7,14 | 6,30 | 7,12 | 2,74% | - |
| 14.07.2025 | 6,97 | 7,20 | 6,28 | 6,93 | -1,84% | 200,00 |
| 11.07.2025 | 6,96 | 7,15 | 6,88 | 7,06 | 1,58% | 540,00 |
| 10.07.2025 | 6,66 | 7,24 | 6,56 | 6,95 | 4,51% | 14,00 |
| 09.07.2025 | 6,65 | 7,00 | 6,30 | 6,65 | 1,37% | - |
| 08.07.2025 | 6,59 | 6,99 | 6,45 | 6,56 | 0,46% | 110,00 |
| 07.07.2025 | 6,70 | 6,99 | 6,18 | 6,53 | -2,54% | - |
| 04.07.2025 | 6,68 | 7,08 | 6,35 | 6,70 | -0,15% | - |
| 03.07.2025 | 6,67 | 6,87 | 6,66 | 6,71 | 0,75% | 2.696,00 |
| 02.07.2025 | 6,66 | 7,11 | 0,00 | 6,66 | -1,62% | 200,00 |