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 | 38,30 | 38,80 | 38,30 | 38,80 | 4,86% | - |
| 07.07.2025 | 37,30 | 37,80 | 37,00 | 37,00 | -0,54% | - |
| 04.07.2025 | 37,30 | 37,40 | 37,10 | 37,20 | -1,33% | - |
| 03.07.2025 | 37,40 | 38,00 | 37,20 | 37,70 | 3,01% | - |
| 02.07.2025 | 36,40 | 36,60 | 36,30 | 36,60 | -2,66% | - |
| 01.07.2025 | 37,80 | 38,00 | 37,40 | 37,60 | 0,53% | - |
| 30.06.2025 | 37,50 | 37,80 | 37,10 | 37,40 | -2,60% | - |
| 27.06.2025 | 37,50 | 38,40 | 37,50 | 38,40 | 2,13% | - |
| 26.06.2025 | 36,90 | 37,60 | 36,90 | 37,60 | 2,73% | - |
| 25.06.2025 | 36,50 | 36,80 | 36,30 | 36,60 | 3,39% | - |
| 24.06.2025 | 35,10 | 35,40 | 35,10 | 35,40 | 2,61% | - |
| 23.06.2025 | 34,40 | 34,80 | 34,20 | 34,50 | -2,82% | - |
| 20.06.2025 | 36,00 | 36,20 | 35,40 | 35,50 | -3,79% | - |
| 19.06.2025 | 36,90 | 37,40 | 36,90 | 36,90 | -0,27% | - |
| 18.06.2025 | 37,40 | 37,40 | 36,90 | 37,00 | 2,21% | - |
| 17.06.2025 | 36,60 | 36,60 | 35,90 | 36,20 | 0,56% | - |
| 16.06.2025 | 35,50 | 36,20 | 35,50 | 36,00 | 3,45% | - |
| 13.06.2025 | 34,90 | 35,20 | 34,60 | 34,80 | 0,00% | - |
| 12.06.2025 | 34,80 | 35,00 | 34,30 | 34,80 | -2,25% | - |
| 11.06.2025 | 35,50 | 36,00 | 35,30 | 35,60 | 2,30% | - |
| 10.06.2025 | 34,90 | 35,00 | 34,60 | 34,80 | -0,29% | - |
| 09.06.2025 | 34,70 | 35,20 | 34,70 | 34,90 | -1,97% | - |
| 06.06.2025 | 35,60 | 36,00 | 35,30 | 35,60 | 1,14% | - |
| 05.06.2025 | 35,30 | 35,60 | 35,00 | 35,20 | -2,22% | - |
| 04.06.2025 | 36,50 | 36,60 | 35,90 | 36,00 | -1,10% | 40,00 |
| 03.06.2025 | 35,90 | 36,40 | 35,90 | 36,40 | -1,36% | - |
| 02.06.2025 | 36,70 | 37,00 | 36,40 | 36,90 | 3,65% | - |
| 30.05.2025 | 36,50 | 36,60 | 35,20 | 35,60 | -0,56% | - |
| 29.05.2025 | 36,30 | 36,50 | 35,50 | 35,80 | 0,56% | 120,00 |
| 28.05.2025 | 35,10 | 35,80 | 35,10 | 35,60 | 2,30% | - |
| 27.05.2025 | 34,40 | 34,80 | 34,10 | 34,80 | 5,14% | - |
| 26.05.2025 | 33,00 | 33,40 | 32,90 | 33,10 | 4,75% | - |
| 23.05.2025 | 32,00 | 32,20 | 31,10 | 31,60 | -1,25% | - |
| 22.05.2025 | 32,00 | 32,20 | 31,60 | 32,00 | 1,91% | - |
| 21.05.2025 | 32,00 | 32,00 | 31,20 | 31,40 | -2,79% | - |
| 20.05.2025 | 32,60 | 32,70 | 32,10 | 32,30 | 3,53% | - |
| 19.05.2025 | 31,60 | 31,60 | 30,80 | 31,20 | -0,64% | - |
| 16.05.2025 | 31,00 | 31,40 | 30,90 | 31,40 | 0,00% | - |
| 15.05.2025 | 31,10 | 31,40 | 30,90 | 31,40 | 1,95% | - |
| 14.05.2025 | 31,20 | 31,40 | 30,50 | 30,80 | 1,99% | - |
| 13.05.2025 | 30,40 | 30,40 | 30,00 | 30,20 | -4,43% | - |
| 12.05.2025 | 30,40 | 31,60 | 30,10 | 31,60 | 6,76% | - |
| 09.05.2025 | 29,50 | 29,80 | 29,40 | 29,60 | 15,63% | - |
| 08.05.2025 | 25,30 | 25,80 | 25,30 | 25,60 | 2,81% | - |
| 07.05.2025 | 24,80 | 25,00 | 24,50 | 24,90 | -0,40% | - |
| 06.05.2025 | 25,30 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 05.05.2025 | 25,20 | 25,40 | 25,00 | 25,40 | 0,00% | - |
| 02.05.2025 | 25,00 | 25,40 | 24,80 | 25,40 | 3,25% | - |
| 30.04.2025 | 24,40 | 24,80 | 24,20 | 24,60 | 2,50% | - |
| 29.04.2025 | 24,10 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 28.04.2025 | 23,70 | 24,00 | 23,70 | 24,00 | -0,41% | - |
| 25.04.2025 | 24,00 | 24,20 | 23,80 | 24,10 | 1,26% | - |
| 24.04.2025 | 23,60 | 23,80 | 23,20 | 23,80 | 6,73% | - |
| 23.04.2025 | 22,20 | 22,60 | 22,20 | 22,30 | 2,76% | - |
| 22.04.2025 | 21,20 | 22,00 | 21,20 | 21,70 | -3,98% | - |
| 17.04.2025 | 22,40 | 22,80 | 22,20 | 22,60 | 4,63% | - |
| 16.04.2025 | 21,60 | 22,00 | 21,40 | 21,60 | -6,90% | - |
| 15.04.2025 | 22,90 | 23,20 | 22,80 | 23,20 | 3,11% | - |
| 14.04.2025 | 22,40 | 22,70 | 22,40 | 22,50 | 0,45% | - |
| 11.04.2025 | 22,00 | 22,40 | 21,40 | 22,40 | 4,67% | - |
| 10.04.2025 | 22,40 | 22,70 | 20,90 | 21,40 | -1,83% | - |
| 09.04.2025 | 19,60 | 22,10 | 19,20 | 21,80 | 7,39% | - |
| 08.04.2025 | 20,80 | 21,50 | 20,00 | 20,30 | 6,56% | - |
| 07.04.2025 | 18,70 | 19,95 | 17,90 | 19,05 | -12,21% | - |
| 04.04.2025 | 22,60 | 22,80 | 21,60 | 21,70 | -8,44% | - |
| 03.04.2025 | 24,50 | 25,20 | 23,60 | 23,70 | -7,42% | - |
| 02.04.2025 | 25,30 | 25,60 | 25,00 | 25,60 | 0,79% | - |
| 01.04.2025 | 25,00 | 25,40 | 24,80 | 25,40 | 2,42% | - |
| 31.03.2025 | 24,80 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 28.03.2025 | 25,10 | 25,30 | 24,60 | 24,80 | -4,98% | - |
| 27.03.2025 | 26,30 | 26,40 | 26,10 | 26,10 | -4,04% | - |
| 26.03.2025 | 27,30 | 27,60 | 27,00 | 27,20 | -1,45% | - |
| 25.03.2025 | 27,40 | 27,80 | 27,30 | 27,60 | 2,22% | - |
| 24.03.2025 | 26,50 | 27,10 | 26,50 | 27,00 | 3,05% | - |
| 21.03.2025 | 26,40 | 26,40 | 26,10 | 26,20 | -5,07% | - |
| 20.03.2025 | 27,50 | 27,60 | 27,30 | 27,60 | 0,00% | - |
| 19.03.2025 | 27,20 | 27,60 | 27,10 | 27,60 | 1,10% | - |
| 18.03.2025 | 27,50 | 27,60 | 27,20 | 27,30 | -0,36% | - |
| 17.03.2025 | 27,00 | 27,40 | 26,90 | 27,40 | -1,44% | - |
| 14.03.2025 | 27,30 | 27,80 | 27,20 | 27,80 | 3,73% | - |
| 13.03.2025 | 27,00 | 27,00 | 26,60 | 26,80 | 1,90% | - |
| 12.03.2025 | 26,00 | 26,50 | 25,80 | 26,30 | 1,94% | - |
| 11.03.2025 | 26,10 | 26,20 | 25,40 | 25,80 | -3,01% | - |
| 10.03.2025 | 27,20 | 27,40 | 26,40 | 26,60 | 0,76% | - |
| 07.03.2025 | 26,10 | 26,60 | 25,80 | 26,40 | 3,94% | - |
| 06.03.2025 | 26,00 | 26,20 | 25,40 | 25,40 | -3,79% | - |
| 05.03.2025 | 26,50 | 26,60 | 26,00 | 26,40 | 2,33% | - |
| 04.03.2025 | 26,50 | 26,50 | 25,60 | 25,80 | -3,73% | - |
| 03.03.2025 | 27,60 | 27,80 | 26,80 | 26,80 | 1,52% | - |
| 28.02.2025 | 26,20 | 26,60 | 25,80 | 26,40 | 5,18% | - |
| 27.02.2025 | 25,50 | 25,60 | 25,00 | 25,10 | 4,58% | - |
| 26.02.2025 | 23,80 | 24,20 | 23,80 | 24,00 | 3,45% | - |
| 25.02.2025 | 23,30 | 23,40 | 23,00 | 23,20 | -3,33% | - |
| 24.02.2025 | 24,40 | 24,60 | 24,00 | 24,00 | 0,00% | - |
| 21.02.2025 | 24,10 | 24,60 | 23,90 | 24,00 | 4,35% | - |
| 20.02.2025 | 23,40 | 23,40 | 22,80 | 23,00 | -1,71% | - |
| 19.02.2025 | 23,30 | 23,40 | 23,10 | 23,40 | 1,74% | - |
| 18.02.2025 | 23,00 | 23,00 | 22,90 | 23,00 | -0,86% | - |
| 17.02.2025 | 23,10 | 23,20 | 23,00 | 23,20 | -0,85% | - |
| 14.02.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -1,68% | - |