31,400€
-1,26%
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 | 31,60 | -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% | - |
| 13.02.2025 | 23,60 | 23,80 | 23,50 | 23,80 | 3,48% | - |
| 12.02.2025 | 23,00 | 23,00 | 22,70 | 23,00 | -3,36% | - |
| 11.02.2025 | 23,60 | 23,80 | 23,50 | 23,80 | 0,42% | - |
| 10.02.2025 | 23,60 | 23,80 | 23,60 | 23,70 | 0,00% | - |
| 07.02.2025 | 23,70 | 24,00 | 23,70 | 23,70 | 1,28% | 400,00 |
| 06.02.2025 | 23,40 | 23,40 | 23,20 | 23,40 | -2,09% | - |
| 05.02.2025 | 23,80 | 24,00 | 23,10 | 23,90 | -10,49% | 100,00 |
| 04.02.2025 | 27,80 | 27,90 | 25,70 | 26,70 | -3,61% | 500,00 |
| 03.02.2025 | 27,70 | 28,10 | 27,30 | 27,70 | -2,46% | - |
| 31.01.2025 | 28,50 | 28,80 | 28,30 | 28,40 | -1,05% | 172,00 |
| 30.01.2025 | 28,60 | 29,00 | 28,50 | 28,70 | -0,35% | - |
| 29.01.2025 | 29,20 | 29,20 | 28,60 | 28,80 | -0,69% | - |
| 28.01.2025 | 28,60 | 29,00 | 28,50 | 29,00 | -0,34% | - |
| 27.01.2025 | 29,40 | 29,40 | 28,80 | 29,10 | -7,91% | - |
| 24.01.2025 | 31,60 | 31,80 | 31,20 | 31,60 | 1,28% | - |
| 23.01.2025 | 31,00 | 31,40 | 30,90 | 31,20 | 0,65% | - |
| 22.01.2025 | 31,00 | 31,20 | 30,90 | 31,00 | 2,31% | - |
| 21.01.2025 | 30,20 | 30,40 | 30,10 | 30,30 | 3,06% | - |
| 20.01.2025 | 29,50 | 29,60 | 29,20 | 29,40 | 3,52% | - |
| 17.01.2025 | 28,00 | 28,40 | 27,90 | 28,40 | 1,43% | - |
| 16.01.2025 | 28,10 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 15.01.2025 | 27,50 | 28,20 | 27,40 | 28,00 | -0,71% | - |
| 14.01.2025 | 28,20 | 28,40 | 28,00 | 28,20 | -5,05% | - |
| 13.01.2025 | 29,30 | 29,70 | 29,10 | 29,70 | 0,34% | - |
| 10.01.2025 | 29,80 | 29,80 | 29,30 | 29,60 | -1,99% | 100,00 |
| 09.01.2025 | 30,10 | 30,20 | 30,10 | 30,20 | -1,31% | - |
| 08.01.2025 | 30,80 | 30,90 | 30,50 | 30,60 | -1,92% | - |
| 07.01.2025 | 31,40 | 31,50 | 31,10 | 31,20 | 4,35% | 94,00 |
| 06.01.2025 | 30,00 | 30,20 | 29,80 | 29,90 | 1,70% | - |
| 03.01.2025 | 29,00 | 29,80 | 28,80 | 29,40 | 1,03% | - |
| 02.01.2025 | 29,10 | 29,30 | 28,70 | 29,10 | 1,04% | 169,00 |
| 30.12.2024 | 28,90 | 29,20 | 28,70 | 28,80 | 3,97% | - |