62,750€
-3,09%
Echtzeit-Aktienkurs Ibiden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ibiden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 65,25 | 65,25 | 61,25 | 62,50 | -3,47% | - |
| 15.12.2025 | 68,50 | 68,50 | 64,50 | 64,75 | -7,50% | 59,00 |
| 12.12.2025 | 70,75 | 70,75 | 69,25 | 70,00 | 0,00% | - |
| 11.12.2025 | 71,00 | 71,00 | 69,25 | 70,00 | 1,45% | - |
| 10.12.2025 | 71,50 | 71,50 | 68,75 | 69,00 | -3,16% | - |
| 09.12.2025 | 69,75 | 71,75 | 69,75 | 71,25 | 1,79% | 150,00 |
| 08.12.2025 | 70,25 | 71,00 | 70,00 | 70,00 | -0,36% | - |
| 05.12.2025 | 64,75 | 71,50 | 64,75 | 70,25 | 4,85% | - |
| 04.12.2025 | 65,25 | 67,00 | 65,00 | 67,00 | 2,68% | - |
| 03.12.2025 | 61,75 | 65,50 | 61,75 | 65,25 | 4,40% | - |
| 02.12.2025 | 61,50 | 62,50 | 60,75 | 62,50 | -0,40% | - |
| 01.12.2025 | 65,25 | 65,25 | 62,50 | 62,75 | -5,28% | - |
| 28.11.2025 | 62,25 | 67,25 | 62,25 | 66,25 | 6,43% | - |
| 27.11.2025 | 60,25 | 63,75 | 60,25 | 62,25 | 2,05% | - |
| 26.11.2025 | 63,25 | 63,25 | 59,75 | 61,00 | -2,79% | - |
| 25.11.2025 | 64,50 | 64,50 | 62,25 | 62,75 | -0,40% | - |
| 24.11.2025 | 62,75 | 63,00 | 62,75 | 63,00 | 0,40% | - |
| 21.11.2025 | 62,25 | 65,25 | 62,25 | 62,75 | -9,06% | - |
| 20.11.2025 | 65,50 | 70,25 | 65,50 | 69,00 | 6,15% | - |
| 19.11.2025 | 68,25 | 68,25 | 63,00 | 65,00 | -3,35% | - |
| 18.11.2025 | 73,00 | 73,00 | 66,50 | 67,25 | -9,12% | - |
| 17.11.2025 | 73,75 | 83,50 | 73,50 | 74,00 | 7,25% | - |
| 14.11.2025 | 73,75 | 73,75 | 59,00 | 69,00 | -7,07% | - |
| 13.11.2025 | 75,75 | 76,50 | 74,00 | 74,25 | -2,62% | - |
| 12.11.2025 | 74,75 | 77,00 | 74,00 | 76,25 | 2,69% | - |
| 11.11.2025 | 73,00 | 76,50 | 73,00 | 74,25 | 1,37% | - |
| 10.11.2025 | 72,25 | 75,50 | 72,25 | 73,25 | 2,45% | - |
| 07.11.2025 | 77,50 | 77,50 | 70,50 | 71,50 | -8,63% | - |
| 06.11.2025 | 76,50 | 79,00 | 76,50 | 78,25 | 1,95% | - |
| 05.11.2025 | 80,75 | 80,75 | 76,00 | 76,75 | -5,54% | - |
| 04.11.2025 | 83,50 | 85,00 | 80,50 | 81,25 | -2,11% | - |
| 03.11.2025 | 83,00 | 84,00 | 83,00 | 83,00 | 1,53% | - |
| 31.10.2025 | 78,00 | 83,50 | 78,00 | 81,75 | 14,34% | - |
| 30.10.2025 | 79,00 | 80,50 | 69,75 | 71,50 | -9,49% | - |
| 29.10.2025 | 72,50 | 79,00 | 72,50 | 79,00 | 10,88% | - |
| 28.10.2025 | 67,25 | 71,50 | 67,25 | 71,25 | 5,56% | 234,00 |
| 27.10.2025 | 59,50 | 67,50 | 59,50 | 67,50 | 14,41% | - |
| 24.10.2025 | 55,00 | 59,50 | 55,00 | 59,00 | 7,27% | - |
| 23.10.2025 | 57,25 | 57,25 | 54,25 | 55,00 | -5,17% | - |
| 22.10.2025 | 56,75 | 58,25 | 56,75 | 58,00 | 2,20% | - |
| 21.10.2025 | 58,75 | 58,75 | 56,25 | 56,75 | -3,40% | - |
| 20.10.2025 | 57,75 | 58,75 | 57,50 | 58,75 | 3,07% | - |
| 17.10.2025 | 58,50 | 58,50 | 56,50 | 57,00 | -3,39% | - |
| 16.10.2025 | 58,00 | 59,50 | 58,00 | 59,00 | 0,85% | - |
| 15.10.2025 | 55,25 | 58,75 | 55,25 | 58,50 | 4,93% | - |
| 14.10.2025 | 54,50 | 56,00 | 54,50 | 55,75 | 1,83% | - |
| 13.10.2025 | 54,25 | 54,75 | 54,00 | 54,75 | -2,67% | - |
| 10.10.2025 | 58,25 | 58,25 | 56,00 | 56,25 | -4,26% | - |
| 09.10.2025 | 56,00 | 58,75 | 56,00 | 58,75 | 5,38% | - |
| 08.10.2025 | 54,50 | 55,75 | 54,50 | 55,75 | 1,36% | - |
| 07.10.2025 | 55,50 | 55,50 | 54,50 | 55,00 | 0,46% | - |
| 06.10.2025 | 53,25 | 55,25 | 53,25 | 54,75 | 2,34% | - |
| 03.10.2025 | 53,25 | 53,50 | 52,75 | 53,50 | 0,47% | - |
| 02.10.2025 | 52,00 | 53,25 | 52,00 | 53,25 | 2,90% | - |
| 01.10.2025 | 51,50 | 52,00 | 51,50 | 51,75 | -0,48% | - |
| 30.09.2025 | 52,00 | 52,00 | 51,75 | 52,00 | 0,00% | - |
| 29.09.2025 | 52,25 | 52,50 | 52,00 | 52,00 | 2,46% | - |
| 26.09.2025 | 52,25 | 52,25 | 50,75 | 50,75 | -2,40% | - |
| 25.09.2025 | 50,40 | 52,50 | 50,40 | 52,00 | 2,97% | - |
| 24.09.2025 | 51,75 | 51,75 | 50,50 | 50,50 | -2,88% | - |
| 23.09.2025 | 52,00 | 52,00 | 51,50 | 52,00 | 0,48% | - |
| 22.09.2025 | 49,40 | 52,25 | 49,40 | 51,75 | 5,40% | - |
| 19.09.2025 | 47,10 | 49,70 | 47,10 | 49,10 | 6,51% | 1.500,00 |
| 18.09.2025 | 45,70 | 46,40 | 45,70 | 46,10 | 0,88% | - |
| 17.09.2025 | 48,40 | 48,40 | 45,60 | 45,70 | -5,97% | - |
| 16.09.2025 | 48,50 | 49,00 | 48,20 | 48,60 | 0,21% | - |
| 15.09.2025 | 48,50 | 48,70 | 48,50 | 48,50 | -0,21% | - |
| 12.09.2025 | 49,25 | 49,25 | 48,50 | 48,60 | -0,21% | - |
| 11.09.2025 | 46,70 | 49,00 | 46,70 | 48,70 | 7,98% | - |
| 10.09.2025 | 41,70 | 45,30 | 41,70 | 45,10 | 8,41% | - |
| 09.09.2025 | 42,20 | 42,20 | 40,90 | 41,60 | -0,24% | - |
| 08.09.2025 | 41,80 | 41,90 | 41,60 | 41,70 | 0,24% | - |
| 05.09.2025 | 40,70 | 41,90 | 40,70 | 41,60 | 2,21% | - |
| 04.09.2025 | 40,50 | 40,70 | 40,30 | 40,70 | 0,25% | - |
| 03.09.2025 | 40,20 | 40,70 | 40,20 | 40,60 | 1,25% | - |
| 02.09.2025 | 40,20 | 40,70 | 39,50 | 40,10 | -0,50% | - |
| 01.09.2025 | 41,20 | 41,20 | 40,10 | 40,30 | -2,66% | - |
| 29.08.2025 | 43,80 | 43,80 | 41,40 | 41,40 | -5,05% | - |
| 28.08.2025 | 42,80 | 43,90 | 42,80 | 43,60 | 2,11% | - |
| 27.08.2025 | 43,20 | 43,20 | 42,60 | 42,70 | -0,93% | - |
| 26.08.2025 | 41,90 | 43,50 | 41,90 | 43,10 | 3,11% | - |
| 25.08.2025 | 41,40 | 42,20 | 41,40 | 41,80 | 1,21% | 20,00 |
| 22.08.2025 | 39,60 | 41,40 | 39,60 | 41,30 | 4,29% | - |
| 21.08.2025 | 39,40 | 39,90 | 39,40 | 39,60 | 1,02% | - |
| 20.08.2025 | 40,80 | 40,80 | 38,50 | 39,20 | -3,69% | - |
| 19.08.2025 | 40,40 | 41,20 | 40,40 | 40,70 | 0,49% | - |
| 18.08.2025 | 40,20 | 40,70 | 40,20 | 40,50 | 1,00% | - |
| 15.08.2025 | 38,90 | 40,30 | 38,90 | 40,10 | 3,08% | - |
| 14.08.2025 | 38,50 | 39,00 | 38,50 | 38,90 | 1,30% | - |
| 13.08.2025 | 39,10 | 39,10 | 38,30 | 38,40 | -1,54% | - |
| 12.08.2025 | 38,90 | 39,10 | 38,60 | 39,00 | 0,26% | - |
| 11.08.2025 | 38,90 | 38,90 | 38,40 | 38,90 | 0,26% | - |
| 08.08.2025 | 38,90 | 38,90 | 38,10 | 38,80 | -0,51% | - |
| 07.08.2025 | 39,60 | 39,60 | 38,80 | 39,00 | -1,27% | - |
| 06.08.2025 | 40,30 | 40,30 | 39,30 | 39,50 | -2,23% | 100,00 |
| 05.08.2025 | 38,90 | 40,70 | 38,90 | 40,40 | 4,12% | - |
| 04.08.2025 | 38,80 | 38,90 | 37,30 | 38,80 | -0,77% | - |
| 01.08.2025 | 37,50 | 39,60 | 36,10 | 39,10 | 4,27% | - |
| 31.07.2025 | 37,30 | 38,20 | 37,30 | 37,50 | 0,54% | - |
| 30.07.2025 | 36,50 | 37,40 | 36,50 | 37,30 | 2,47% | - |