11,860€
0,34%
Echtzeit-Aktienkurs Ion Beam Applications S.A. IBA
Bid:
Ask:
Aktienkurse zur Ion Beam Applications S.A. IBA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,97 | 12,13 | 11,84 | 12,05 | 0,92% | - |
| 21.08.2025 | 12,25 | 12,28 | 11,88 | 11,94 | -2,21% | - |
| 20.08.2025 | 12,34 | 12,38 | 12,19 | 12,21 | -0,89% | - |
| 19.08.2025 | 11,70 | 12,37 | 11,69 | 12,32 | 5,21% | - |
| 18.08.2025 | 11,57 | 11,71 | 11,53 | 11,71 | 1,47% | - |
| 15.08.2025 | 11,56 | 11,56 | 11,52 | 11,54 | 0,09% | - |
| 14.08.2025 | 11,54 | 11,64 | 11,41 | 11,53 | -0,09% | - |
| 13.08.2025 | 11,39 | 11,57 | 11,39 | 11,54 | 0,17% | - |
| 12.08.2025 | 11,47 | 11,52 | 11,32 | 11,52 | -0,17% | - |
| 11.08.2025 | 11,48 | 11,58 | 11,37 | 11,54 | 0,96% | - |
| 08.08.2025 | 11,44 | 11,55 | 11,34 | 11,43 | 0,53% | - |
| 07.08.2025 | 11,88 | 11,91 | 11,25 | 11,37 | -4,29% | - |
| 06.08.2025 | 11,92 | 11,97 | 11,84 | 11,88 | -0,34% | - |
| 05.08.2025 | 11,77 | 11,94 | 11,77 | 11,92 | 0,51% | - |
| 04.08.2025 | 11,76 | 11,90 | 11,73 | 11,86 | 0,59% | - |
| 01.08.2025 | 12,09 | 12,09 | 11,72 | 11,79 | -2,72% | - |
| 31.07.2025 | 12,12 | 12,18 | 12,05 | 12,12 | -0,49% | - |
| 30.07.2025 | 12,14 | 12,18 | 12,04 | 12,18 | 0,58% | - |
| 29.07.2025 | 12,20 | 12,30 | 12,09 | 12,11 | -1,06% | - |
| 28.07.2025 | 12,20 | 12,51 | 12,20 | 12,24 | -0,81% | - |
| 25.07.2025 | 12,34 | 12,36 | 12,20 | 12,34 | -0,64% | - |
| 24.07.2025 | 12,29 | 12,43 | 12,20 | 12,42 | 0,32% | - |
| 23.07.2025 | 12,22 | 12,38 | 12,16 | 12,38 | 1,56% | - |
| 22.07.2025 | 12,16 | 12,20 | 12,07 | 12,19 | 0,91% | - |
| 21.07.2025 | 12,08 | 12,14 | 12,06 | 12,08 | 0,50% | - |
| 18.07.2025 | 11,96 | 12,10 | 11,84 | 12,02 | 1,26% | - |
| 17.07.2025 | 11,96 | 12,00 | 11,80 | 11,87 | -1,25% | - |
| 16.07.2025 | 12,12 | 12,18 | 12,01 | 12,02 | -1,72% | - |
| 15.07.2025 | 11,89 | 12,34 | 11,87 | 12,23 | 3,64% | - |
| 14.07.2025 | 11,63 | 11,81 | 11,63 | 11,80 | 1,03% | - |
| 11.07.2025 | 11,86 | 11,86 | 11,68 | 11,68 | -1,35% | - |
| 10.07.2025 | 11,82 | 11,87 | 11,79 | 11,84 | 0,34% | - |
| 09.07.2025 | 11,63 | 11,83 | 11,46 | 11,80 | 4,52% | - |
| 08.07.2025 | 11,31 | 11,38 | 11,19 | 11,29 | 0,00% | - |
| 07.07.2025 | 11,50 | 11,50 | 11,24 | 11,29 | -2,00% | - |
| 04.07.2025 | 11,59 | 11,74 | 11,45 | 11,52 | -0,86% | - |
| 03.07.2025 | 11,66 | 11,69 | 11,57 | 11,62 | -0,43% | - |
| 02.07.2025 | 11,56 | 11,69 | 11,47 | 11,67 | 1,30% | - |
| 01.07.2025 | 11,58 | 11,58 | 11,21 | 11,52 | 1,05% | - |
| 30.06.2025 | 11,70 | 11,72 | 11,38 | 11,40 | -1,64% | - |
| 27.06.2025 | 11,34 | 11,60 | 11,34 | 11,59 | 0,87% | - |
| 26.06.2025 | 11,49 | 11,67 | 11,44 | 11,49 | 0,00% | - |
| 25.06.2025 | 11,62 | 11,90 | 11,46 | 11,49 | -2,21% | - |
| 24.06.2025 | 11,70 | 11,97 | 11,70 | 11,75 | -0,59% | - |
| 23.06.2025 | 11,94 | 12,06 | 11,68 | 11,82 | -1,83% | - |
| 20.06.2025 | 11,70 | 12,16 | 11,70 | 12,04 | 1,26% | - |
| 19.06.2025 | 11,64 | 12,07 | 11,64 | 11,89 | 1,19% | - |
| 18.06.2025 | 11,58 | 11,96 | 11,58 | 11,75 | -0,42% | - |
| 17.06.2025 | 11,80 | 12,13 | 11,80 | 11,80 | -1,26% | - |
| 16.06.2025 | 12,06 | 12,32 | 11,95 | 11,95 | -1,97% | - |
| 13.06.2025 | 12,24 | 12,32 | 12,14 | 12,19 | -0,41% | - |
| 12.06.2025 | 12,36 | 12,50 | 12,23 | 12,24 | -1,84% | - |
| 11.06.2025 | 12,51 | 12,56 | 12,31 | 12,47 | -0,24% | - |
| 10.06.2025 | 12,34 | 12,58 | 12,32 | 12,50 | 0,32% | - |
| 09.06.2025 | 12,31 | 12,46 | 12,26 | 12,46 | 1,38% | - |
| 06.06.2025 | 12,10 | 12,37 | 12,10 | 12,29 | 0,57% | - |
| 05.06.2025 | 11,88 | 12,25 | 11,88 | 12,22 | 1,41% | - |
| 04.06.2025 | 11,76 | 12,13 | 11,76 | 12,05 | 1,26% | - |
| 03.06.2025 | 11,88 | 12,06 | 11,88 | 11,90 | -1,00% | - |
| 02.06.2025 | 12,09 | 12,09 | 11,83 | 12,02 | -0,58% | - |
| 30.05.2025 | 12,22 | 12,43 | 12,07 | 12,09 | -0,98% | - |
| 29.05.2025 | 12,10 | 12,48 | 12,10 | 12,21 | -0,25% | - |
| 28.05.2025 | 12,04 | 12,27 | 12,04 | 12,24 | 0,58% | - |
| 27.05.2025 | 11,98 | 12,21 | 11,98 | 12,17 | 0,83% | - |
| 26.05.2025 | 11,62 | 12,13 | 11,62 | 12,07 | 3,87% | - |
| 23.05.2025 | 11,52 | 11,87 | 11,52 | 11,62 | -0,17% | - |
| 22.05.2025 | 11,90 | 12,02 | 11,35 | 11,64 | -2,92% | - |
| 21.05.2025 | 11,29 | 12,23 | 11,29 | 11,99 | 6,11% | - |
| 20.05.2025 | 11,20 | 11,47 | 11,16 | 11,30 | 0,89% | - |
| 19.05.2025 | 11,26 | 11,46 | 11,17 | 11,20 | -1,67% | - |
| 16.05.2025 | 11,30 | 11,49 | 11,30 | 11,39 | -0,26% | - |
| 15.05.2025 | 11,59 | 11,59 | 11,36 | 11,42 | -1,38% | - |
| 14.05.2025 | 11,50 | 11,76 | 11,50 | 11,58 | -0,26% | - |
| 13.05.2025 | 11,46 | 11,75 | 11,46 | 11,61 | 0,35% | - |
| 12.05.2025 | 11,39 | 11,86 | 11,39 | 11,57 | 1,76% | 20,00 |
| 09.05.2025 | 11,02 | 11,47 | 11,02 | 11,37 | 2,16% | - |
| 08.05.2025 | 11,04 | 11,20 | 11,04 | 11,13 | -0,54% | - |
| 07.05.2025 | 11,08 | 11,44 | 11,08 | 11,19 | -0,18% | - |
| 06.05.2025 | 11,30 | 11,48 | 11,16 | 11,21 | -0,97% | - |
| 05.05.2025 | 10,48 | 11,35 | 10,48 | 11,32 | 6,79% | - |
| 02.05.2025 | 10,43 | 10,73 | 10,42 | 10,60 | 1,63% | - |
| 30.04.2025 | 10,28 | 10,44 | 10,22 | 10,43 | 1,66% | - |
| 29.04.2025 | 10,51 | 10,51 | 10,25 | 10,26 | -2,38% | - |
| 28.04.2025 | 10,57 | 10,63 | 10,46 | 10,51 | -0,57% | 300,00 |
| 25.04.2025 | 10,14 | 10,68 | 10,14 | 10,57 | 3,22% | - |
| 24.04.2025 | 9,89 | 10,25 | 9,89 | 10,24 | 2,09% | - |
| 23.04.2025 | 9,69 | 10,09 | 9,69 | 10,03 | 3,46% | - |
| 22.04.2025 | 9,95 | 10,05 | 9,50 | 9,70 | -2,46% | - |
| 17.04.2025 | 9,80 | 10,01 | 9,80 | 9,94 | 0,40% | 280,00 |
| 16.04.2025 | 9,91 | 10,03 | 9,86 | 9,90 | -1,15% | 200,00 |
| 15.04.2025 | 10,00 | 10,14 | 9,97 | 10,02 | -0,99% | - |
| 14.04.2025 | 9,72 | 10,15 | 9,72 | 10,12 | 2,53% | - |
| 11.04.2025 | 9,75 | 9,88 | 9,62 | 9,87 | 0,87% | - |
| 10.04.2025 | 10,89 | 10,91 | 9,57 | 9,78 | -6,14% | - |
| 09.04.2025 | 10,00 | 10,52 | 9,66 | 10,42 | 4,83% | - |
| 08.04.2025 | 10,17 | 10,52 | 9,87 | 9,94 | -2,26% | - |
| 07.04.2025 | 9,77 | 10,55 | 9,42 | 10,17 | 0,10% | - |
| 04.04.2025 | 10,42 | 10,55 | 9,84 | 10,16 | -3,70% | - |
| 03.04.2025 | 10,82 | 10,82 | 10,40 | 10,55 | -2,59% | - |
| 02.04.2025 | 11,05 | 11,29 | 10,72 | 10,83 | -1,99% | - |