12,780€
-1,54%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,00 | 13,18 | 12,85 | 12,95 | -0,84% | - |
| 27.02.2025 | 13,12 | 13,30 | 13,05 | 13,06 | -1,66% | - |
| 26.02.2025 | 13,66 | 13,83 | 13,20 | 13,28 | -3,28% | - |
| 25.02.2025 | 14,18 | 14,39 | 13,56 | 13,73 | -3,92% | - |
| 24.02.2025 | 13,86 | 14,55 | 13,62 | 14,29 | 3,63% | - |
| 21.02.2025 | 13,80 | 13,94 | 13,63 | 13,79 | -1,29% | - |
| 20.02.2025 | 13,58 | 14,07 | 13,58 | 13,97 | 1,31% | - |
| 19.02.2025 | 14,14 | 14,39 | 13,78 | 13,79 | -3,23% | - |
| 18.02.2025 | 13,87 | 14,41 | 13,82 | 14,25 | 2,96% | - |
| 17.02.2025 | 13,86 | 13,97 | 13,76 | 13,84 | -0,72% | - |
| 14.02.2025 | 13,74 | 14,07 | 13,62 | 13,94 | 1,38% | - |
| 13.02.2025 | 13,96 | 13,96 | 13,64 | 13,75 | -1,72% | 288,00 |
| 12.02.2025 | 13,64 | 14,01 | 13,61 | 13,99 | 1,30% | - |
| 11.02.2025 | 13,55 | 13,86 | 13,47 | 13,81 | 2,52% | - |
| 10.02.2025 | 13,28 | 13,64 | 13,28 | 13,47 | 0,60% | - |
| 07.02.2025 | 12,96 | 13,72 | 12,96 | 13,39 | 1,75% | - |
| 06.02.2025 | 12,94 | 13,25 | 12,94 | 13,16 | 0,61% | - |
| 05.02.2025 | 13,24 | 13,25 | 13,06 | 13,08 | -0,98% | - |
| 04.02.2025 | 13,34 | 13,40 | 13,17 | 13,21 | -0,60% | - |
| 03.02.2025 | 13,43 | 13,43 | 13,19 | 13,29 | -0,97% | - |
| 31.01.2025 | 13,53 | 13,53 | 13,36 | 13,42 | -0,45% | - |
| 30.01.2025 | 13,34 | 13,58 | 13,34 | 13,48 | 0,37% | - |
| 29.01.2025 | 13,44 | 13,68 | 13,43 | 13,43 | -0,74% | - |
| 28.01.2025 | 13,58 | 13,79 | 13,44 | 13,53 | -0,95% | - |
| 27.01.2025 | 13,67 | 13,79 | 13,56 | 13,66 | -0,44% | - |
| 24.01.2025 | 13,50 | 13,74 | 13,50 | 13,72 | 0,59% | - |
| 23.01.2025 | 13,69 | 13,91 | 13,51 | 13,64 | -0,15% | - |
| 22.01.2025 | 13,10 | 13,76 | 13,10 | 13,66 | 2,94% | - |
| 21.01.2025 | 12,74 | 13,27 | 12,74 | 13,27 | 4,65% | 325,00 |
| 20.01.2025 | 12,64 | 12,81 | 12,60 | 12,68 | -0,63% | - |
| 17.01.2025 | 12,74 | 12,95 | 12,74 | 12,76 | -1,09% | - |
| 16.01.2025 | 13,08 | 13,34 | 12,76 | 12,90 | -2,35% | - |
| 15.01.2025 | 13,33 | 13,41 | 13,21 | 13,21 | -1,27% | - |
| 14.01.2025 | 13,32 | 13,57 | 13,27 | 13,38 | -0,37% | - |
| 13.01.2025 | 13,28 | 13,62 | 13,28 | 13,43 | -0,07% | - |
| 10.01.2025 | 13,14 | 13,56 | 13,14 | 13,44 | 0,52% | - |
| 09.01.2025 | 13,27 | 13,39 | 13,19 | 13,37 | 0,83% | - |
| 08.01.2025 | 13,30 | 13,52 | 13,19 | 13,26 | -1,34% | - |
| 07.01.2025 | 13,67 | 13,67 | 13,30 | 13,44 | -1,32% | - |
| 06.01.2025 | 13,38 | 13,72 | 13,38 | 13,62 | 1,41% | - |
| 03.01.2025 | 13,52 | 13,67 | 13,41 | 13,43 | -1,54% | - |
| 02.01.2025 | 13,39 | 13,72 | 13,25 | 13,64 | 2,10% | - |
| 30.12.2024 | 13,28 | 13,37 | 13,18 | 13,36 | 0,15% | - |
| 27.12.2024 | 13,36 | 13,53 | 13,23 | 13,34 | 0,00% | 44,00 |
| 23.12.2024 | 13,34 | 13,45 | 13,18 | 13,34 | 0,53% | - |
| 20.12.2024 | 13,10 | 13,40 | 13,01 | 13,27 | 1,45% | - |
| 19.12.2024 | 13,05 | 13,16 | 12,79 | 13,08 | 1,32% | - |
| 18.12.2024 | 12,88 | 13,10 | 12,83 | 12,91 | 0,62% | - |
| 17.12.2024 | 13,04 | 13,19 | 12,83 | 12,83 | -1,84% | - |
| 16.12.2024 | 13,26 | 13,44 | 13,06 | 13,07 | -2,39% | - |
| 13.12.2024 | 13,28 | 13,63 | 13,28 | 13,39 | -0,15% | - |
| 12.12.2024 | 13,55 | 13,74 | 13,40 | 13,41 | -0,89% | - |
| 11.12.2024 | 13,50 | 13,73 | 13,39 | 13,53 | -0,51% | - |
| 10.12.2024 | 13,86 | 13,89 | 13,60 | 13,60 | -2,23% | - |
| 09.12.2024 | 13,85 | 14,02 | 13,69 | 13,91 | 0,80% | - |
| 06.12.2024 | 13,72 | 13,97 | 13,72 | 13,80 | -0,29% | 1.100,00 |
| 05.12.2024 | 14,04 | 14,10 | 13,77 | 13,84 | -1,42% | - |
| 04.12.2024 | 13,66 | 14,10 | 13,66 | 14,04 | 1,74% | - |
| 03.12.2024 | 13,64 | 13,98 | 13,64 | 13,80 | -0,07% | - |
| 02.12.2024 | 13,90 | 14,03 | 13,76 | 13,81 | -0,36% | - |
| 29.11.2024 | 13,84 | 14,06 | 13,80 | 13,86 | -0,65% | 500,00 |
| 28.11.2024 | 13,74 | 14,02 | 13,74 | 13,95 | 0,29% | - |
| 27.11.2024 | 13,47 | 14,13 | 13,47 | 13,91 | 3,27% | - |
| 26.11.2024 | 13,89 | 13,89 | 13,35 | 13,47 | -2,46% | - |
| 25.11.2024 | 13,62 | 13,93 | 13,62 | 13,81 | 0,29% | - |
| 22.11.2024 | 13,08 | 13,83 | 13,08 | 13,77 | 4,00% | - |
| 21.11.2024 | 13,14 | 13,80 | 13,14 | 13,24 | 1,07% | - |
| 20.11.2024 | 12,43 | 13,34 | 12,43 | 13,10 | 5,39% | - |
| 19.11.2024 | 12,63 | 12,84 | 12,38 | 12,43 | -1,43% | - |
| 18.11.2024 | 12,78 | 12,94 | 12,58 | 12,61 | -1,25% | - |
| 15.11.2024 | 12,96 | 12,96 | 12,68 | 12,77 | -1,47% | 394,00 |
| 14.11.2024 | 12,66 | 13,06 | 12,66 | 12,96 | 1,17% | - |
| 13.11.2024 | 13,04 | 13,22 | 12,64 | 12,81 | -1,76% | 2.200,00 |
| 12.11.2024 | 13,34 | 13,53 | 13,04 | 13,04 | -2,98% | - |
| 11.11.2024 | 13,33 | 13,65 | 13,33 | 13,44 | 0,75% | - |
| 08.11.2024 | 13,18 | 13,37 | 13,05 | 13,34 | 0,15% | - |
| 07.11.2024 | 13,02 | 13,35 | 13,00 | 13,32 | 2,30% | - |
| 06.11.2024 | 13,04 | 13,69 | 12,94 | 13,02 | -1,06% | - |
| 05.11.2024 | 13,34 | 13,38 | 13,15 | 13,16 | -1,05% | - |
| 04.11.2024 | 13,44 | 13,74 | 13,29 | 13,30 | -0,30% | - |
| 01.11.2024 | 13,60 | 13,66 | 13,34 | 13,34 | -1,91% | - |
| 31.10.2024 | 13,70 | 14,20 | 13,48 | 13,60 | -2,16% | - |
| 30.10.2024 | 14,25 | 14,26 | 13,90 | 13,90 | -1,84% | - |
| 29.10.2024 | 13,68 | 14,52 | 13,68 | 14,16 | 2,24% | - |
| 28.10.2024 | 13,91 | 14,12 | 13,78 | 13,85 | -0,43% | - |
| 25.10.2024 | 13,86 | 14,11 | 13,71 | 13,91 | -0,71% | - |
| 24.10.2024 | 13,94 | 14,25 | 13,94 | 14,01 | -0,28% | - |
| 23.10.2024 | 14,14 | 14,37 | 14,01 | 14,05 | -1,40% | - |
| 22.10.2024 | 14,10 | 14,44 | 14,10 | 14,25 | -0,14% | - |
| 21.10.2024 | 14,28 | 14,75 | 14,22 | 14,27 | -1,11% | - |
| 18.10.2024 | 14,00 | 14,49 | 14,00 | 14,43 | 1,19% | - |
| 17.10.2024 | 14,36 | 14,48 | 14,11 | 14,26 | -0,83% | - |
| 16.10.2024 | 14,48 | 14,61 | 14,06 | 14,38 | -0,21% | 40,00 |
| 15.10.2024 | 14,58 | 14,82 | 14,34 | 14,41 | -2,44% | - |
| 14.10.2024 | 14,50 | 15,15 | 14,48 | 14,77 | 0,00% | 60,00 |
| 11.10.2024 | 13,02 | 15,14 | 13,02 | 14,77 | 9,81% | 230,00 |
| 10.10.2024 | 13,49 | 13,55 | 13,08 | 13,45 | 0,22% | 140,00 |
| 09.10.2024 | 13,40 | 13,61 | 13,40 | 13,42 | -0,22% | - |
| 08.10.2024 | 13,56 | 13,63 | 13,43 | 13,45 | -0,88% | - |
| 07.10.2024 | 13,49 | 13,62 | 13,49 | 13,57 | -2,79% | - |