31,800€
-0,62%
Echtzeit-Aktienkurs IBIDEN CO.LTD
Bid:
Ask:
Aktienkurse zur IBIDEN CO.LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,00 | 32,20 | 31,10 | 31,80 | -0,62% | - |
| 22.05.2025 | 31,20 | 32,10 | 31,20 | 32,00 | 0,95% | - |
| 21.05.2025 | 32,40 | 32,40 | 31,50 | 31,70 | -1,86% | - |
| 20.05.2025 | 31,20 | 32,60 | 31,20 | 32,30 | 3,53% | - |
| 19.05.2025 | 31,40 | 31,60 | 30,80 | 31,20 | -0,32% | - |
| 16.05.2025 | 31,40 | 31,40 | 30,90 | 31,30 | -0,32% | - |
| 15.05.2025 | 30,70 | 31,40 | 30,70 | 31,40 | 1,62% | - |
| 14.05.2025 | 30,10 | 31,50 | 30,10 | 30,90 | 2,32% | - |
| 13.05.2025 | 31,30 | 31,30 | 30,00 | 30,20 | -3,21% | - |
| 12.05.2025 | 29,40 | 31,30 | 29,40 | 31,20 | 5,41% | - |
| 09.05.2025 | 25,50 | 29,80 | 25,50 | 29,60 | 13,41% | - |
| 08.05.2025 | 24,70 | 26,30 | 24,60 | 26,10 | 4,82% | - |
| 07.05.2025 | 24,90 | 25,00 | 24,50 | 24,90 | -0,40% | - |
| 06.05.2025 | 25,30 | 25,30 | 25,00 | 25,00 | -1,57% | - |
| 05.05.2025 | 25,40 | 25,40 | 25,00 | 25,40 | 0,40% | - |
| 02.05.2025 | 24,80 | 25,30 | 24,80 | 25,30 | 3,27% | - |
| 30.04.2025 | 24,20 | 24,60 | 24,10 | 24,50 | 1,24% | - |
| 29.04.2025 | 24,00 | 24,20 | 23,90 | 24,20 | 0,83% | - |
| 28.04.2025 | 23,80 | 24,20 | 23,70 | 24,00 | -0,83% | - |
| 25.04.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | - |
| 24.04.2025 | 22,60 | 23,80 | 22,60 | 23,80 | 5,78% | - |
| 23.04.2025 | 21,90 | 22,80 | 21,90 | 22,50 | 2,74% | - |
| 22.04.2025 | 22,60 | 22,60 | 21,30 | 21,90 | -3,10% | - |
| 17.04.2025 | 21,60 | 22,80 | 21,60 | 22,60 | 4,63% | - |
| 16.04.2025 | 23,20 | 23,20 | 21,30 | 21,60 | -6,90% | - |
| 15.04.2025 | 22,60 | 23,40 | 22,60 | 23,20 | 2,65% | - |
| 14.04.2025 | 22,60 | 22,70 | 22,20 | 22,60 | 0,89% | - |
| 11.04.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 5,16% | - |
| 10.04.2025 | 22,50 | 22,70 | 20,70 | 21,30 | -3,18% | - |
| 09.04.2025 | 20,25 | 22,20 | 19,10 | 22,00 | 8,64% | - |
| 08.04.2025 | 20,50 | 21,70 | 19,90 | 20,25 | 5,74% | - |
| 07.04.2025 | 19,05 | 20,15 | 17,90 | 19,15 | -10,09% | - |
| 04.04.2025 | 24,10 | 24,10 | 21,20 | 21,30 | -11,62% | - |
| 03.04.2025 | 25,60 | 25,60 | 23,60 | 24,10 | -5,86% | - |
| 02.04.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 01.04.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 1,60% | - |
| 31.03.2025 | 24,60 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 28.03.2025 | 24,90 | 25,20 | 24,50 | 24,60 | -6,46% | 200,00 |
| 27.03.2025 | 27,20 | 27,20 | 26,30 | 26,30 | -3,31% | - |
| 26.03.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 25.03.2025 | 26,80 | 27,80 | 26,80 | 27,60 | 2,60% | - |
| 24.03.2025 | 26,20 | 27,00 | 26,20 | 26,90 | 2,28% | - |
| 21.03.2025 | 27,40 | 27,40 | 26,10 | 26,30 | -4,36% | 7,00 |
| 20.03.2025 | 27,60 | 27,80 | 27,30 | 27,50 | -0,36% | - |
| 19.03.2025 | 27,40 | 27,80 | 26,90 | 27,60 | 0,36% | - |
| 18.03.2025 | 27,40 | 27,60 | 27,20 | 27,50 | 0,36% | - |
| 17.03.2025 | 27,60 | 27,60 | 26,70 | 27,40 | -1,44% | - |
| 14.03.2025 | 26,80 | 27,80 | 26,80 | 27,80 | 3,73% | - |
| 13.03.2025 | 26,20 | 27,40 | 26,20 | 26,80 | 2,68% | - |
| 12.03.2025 | 25,80 | 26,30 | 25,30 | 26,10 | 1,16% | - |
| 11.03.2025 | 26,60 | 26,60 | 25,40 | 25,80 | -3,01% | - |
| 10.03.2025 | 26,40 | 27,40 | 26,40 | 26,60 | 0,00% | 7,00 |
| 07.03.2025 | 25,40 | 26,60 | 25,40 | 26,60 | 4,72% | - |
| 06.03.2025 | 26,60 | 26,60 | 25,40 | 25,40 | -4,51% | - |
| 05.03.2025 | 25,80 | 26,70 | 25,80 | 26,60 | 3,10% | - |
| 04.03.2025 | 26,90 | 26,90 | 25,60 | 25,80 | -3,73% | - |
| 03.03.2025 | 26,50 | 27,90 | 26,50 | 26,80 | 3,47% | - |
| 28.02.2025 | 24,70 | 26,50 | 24,70 | 25,90 | 4,86% | 500,00 |
| 27.02.2025 | 24,00 | 25,80 | 24,00 | 24,70 | 2,92% | - |
| 26.02.2025 | 23,90 | 24,20 | 23,50 | 24,00 | 3,45% | - |
| 25.02.2025 | 24,10 | 24,10 | 23,00 | 23,20 | -3,73% | - |
| 24.02.2025 | 24,20 | 24,60 | 24,00 | 24,10 | -0,41% | - |
| 21.02.2025 | 23,00 | 24,60 | 23,00 | 24,20 | 5,22% | - |
| 20.02.2025 | 23,40 | 23,40 | 22,90 | 23,00 | -1,71% | - |
| 19.02.2025 | 23,00 | 23,60 | 23,00 | 23,40 | 1,74% | - |
| 18.02.2025 | 23,20 | 23,30 | 22,50 | 23,00 | -0,86% | - |
| 17.02.2025 | 23,40 | 23,40 | 22,90 | 23,20 | -0,85% | - |
| 14.02.2025 | 23,80 | 23,80 | 23,20 | 23,40 | -1,68% | - |
| 13.02.2025 | 23,00 | 24,00 | 23,00 | 23,80 | 3,48% | - |
| 12.02.2025 | 23,80 | 23,80 | 22,70 | 23,00 | -3,36% | - |
| 11.02.2025 | 23,90 | 23,90 | 23,60 | 23,80 | -0,42% | - |
| 10.02.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 07.02.2025 | 23,40 | 23,90 | 23,40 | 23,70 | 1,28% | - |
| 06.02.2025 | 23,50 | 23,70 | 23,00 | 23,40 | -0,43% | - |
| 05.02.2025 | 27,50 | 27,50 | 23,30 | 23,50 | -14,55% | 100,00 |
| 04.02.2025 | 27,90 | 28,40 | 27,00 | 27,50 | -1,43% | - |
| 03.02.2025 | 28,30 | 28,30 | 27,30 | 27,90 | -1,76% | - |
| 31.01.2025 | 28,90 | 28,90 | 28,30 | 28,40 | -1,73% | - |
| 30.01.2025 | 28,80 | 29,00 | 28,30 | 28,90 | 0,35% | - |
| 29.01.2025 | 29,00 | 29,20 | 28,50 | 28,80 | -1,03% | - |
| 28.01.2025 | 28,50 | 29,20 | 28,30 | 29,10 | 0,00% | - |
| 27.01.2025 | 31,60 | 31,60 | 28,80 | 29,10 | -7,91% | - |
| 24.01.2025 | 31,20 | 31,80 | 31,20 | 31,60 | 1,28% | - |
| 23.01.2025 | 31,30 | 31,40 | 30,90 | 31,20 | 0,00% | - |
| 22.01.2025 | 30,50 | 31,40 | 30,50 | 31,20 | 2,30% | - |
| 21.01.2025 | 29,40 | 30,60 | 29,40 | 30,50 | 3,74% | - |
| 20.01.2025 | 28,20 | 29,70 | 28,20 | 29,40 | 4,26% | - |
| 17.01.2025 | 28,00 | 28,40 | 27,70 | 28,20 | 0,71% | - |
| 16.01.2025 | 28,00 | 28,30 | 27,70 | 28,00 | 0,00% | - |
| 15.01.2025 | 28,20 | 28,20 | 27,30 | 28,00 | -0,71% | - |
| 14.01.2025 | 30,00 | 30,00 | 27,60 | 28,20 | -6,00% | - |
| 13.01.2025 | 29,60 | 30,00 | 29,40 | 30,00 | 1,35% | - |
| 10.01.2025 | 30,00 | 30,00 | 29,30 | 29,60 | -1,99% | - |
| 09.01.2025 | 30,90 | 30,90 | 30,10 | 30,20 | -2,27% | - |
| 08.01.2025 | 31,40 | 31,40 | 30,30 | 30,90 | -1,59% | - |
| 07.01.2025 | 30,10 | 31,60 | 30,10 | 31,40 | 4,32% | - |
| 06.01.2025 | 29,80 | 30,20 | 29,70 | 30,10 | 1,01% | - |
| 03.01.2025 | 29,10 | 29,90 | 29,10 | 29,80 | 2,41% | 126,00 |
| 02.01.2025 | 29,40 | 29,40 | 28,80 | 29,10 | -0,34% | 74,00 |
| 30.12.2024 | 27,70 | 29,60 | 27,70 | 29,20 | 5,42% | 74,00 |