38,800€
4,86%
Echtzeit-Aktienkurs Ibiden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ibiden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 37,00 | 38,90 | 37,00 | 38,90 | 5,14% | - |
| 07.07.2025 | 37,20 | 37,80 | 37,00 | 37,00 | -0,54% | - |
| 04.07.2025 | 38,00 | 38,00 | 37,20 | 37,20 | -1,85% | - |
| 03.07.2025 | 36,60 | 37,90 | 36,60 | 37,90 | 3,55% | 300,00 |
| 02.07.2025 | 37,40 | 37,40 | 36,30 | 36,60 | -2,40% | - |
| 01.07.2025 | 37,40 | 38,00 | 37,40 | 37,50 | 0,00% | - |
| 30.06.2025 | 38,40 | 38,40 | 37,40 | 37,50 | -1,83% | - |
| 27.06.2025 | 37,60 | 38,30 | 37,50 | 38,20 | 1,60% | - |
| 26.06.2025 | 36,60 | 37,60 | 36,60 | 37,60 | 2,73% | - |
| 25.06.2025 | 35,40 | 36,80 | 35,40 | 36,60 | 3,98% | - |
| 24.06.2025 | 35,10 | 35,40 | 35,10 | 35,20 | 1,15% | - |
| 23.06.2025 | 35,00 | 35,00 | 34,10 | 34,80 | -0,57% | - |
| 20.06.2025 | 37,00 | 37,00 | 34,80 | 35,00 | -5,41% | - |
| 19.06.2025 | 37,20 | 37,40 | 36,70 | 37,00 | -0,54% | - |
| 18.06.2025 | 36,20 | 37,40 | 36,20 | 37,20 | 2,76% | - |
| 17.06.2025 | 35,90 | 36,60 | 35,90 | 36,20 | 0,84% | - |
| 16.06.2025 | 34,80 | 36,40 | 34,80 | 35,90 | 3,16% | - |
| 13.06.2025 | 34,80 | 35,20 | 34,50 | 34,80 | 0,00% | - |
| 12.06.2025 | 35,50 | 35,50 | 34,30 | 34,80 | -2,52% | - |
| 11.06.2025 | 34,80 | 36,00 | 34,80 | 35,70 | 2,59% | - |
| 10.06.2025 | 35,30 | 35,30 | 34,60 | 34,80 | -0,57% | - |
| 09.06.2025 | 35,80 | 35,80 | 34,70 | 35,00 | -2,23% | - |
| 06.06.2025 | 35,20 | 36,00 | 35,20 | 35,80 | 1,70% | - |
| 05.06.2025 | 36,00 | 36,00 | 35,10 | 35,20 | -2,49% | - |
| 04.06.2025 | 36,40 | 36,60 | 36,00 | 36,10 | -0,55% | - |
| 03.06.2025 | 36,90 | 36,90 | 35,70 | 36,30 | -1,63% | - |
| 02.06.2025 | 35,90 | 37,00 | 35,90 | 36,90 | 2,79% | - |
| 30.05.2025 | 36,10 | 36,50 | 35,50 | 35,90 | -0,55% | - |
| 29.05.2025 | 35,60 | 36,50 | 35,60 | 36,10 | 1,40% | - |
| 28.05.2025 | 34,80 | 35,80 | 34,80 | 35,60 | 2,30% | - |
| 27.05.2025 | 33,30 | 34,80 | 33,30 | 34,80 | 4,50% | - |
| 26.05.2025 | 31,80 | 33,40 | 31,80 | 33,30 | 4,72% | - |
| 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% | - |