15,140€
-1,43%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,44 | 15,48 | 15,14 | 15,14 | -1,88% | 15.600,00 |
| 13.02.2026 | 15,35 | 15,47 | 15,19 | 15,43 | 0,98% | - |
| 12.02.2026 | 15,24 | 15,52 | 15,14 | 15,28 | 0,53% | - |
| 11.02.2026 | 15,29 | 15,32 | 15,13 | 15,20 | -0,46% | 7.000,00 |
| 10.02.2026 | 14,63 | 15,32 | 14,61 | 15,27 | 4,09% | 7.328,00 |
| 09.02.2026 | 15,30 | 15,32 | 14,57 | 14,67 | -4,05% | - |
| 06.02.2026 | 15,59 | 15,59 | 15,04 | 15,29 | -1,55% | 71.070,00 |
| 05.02.2026 | 15,64 | 15,73 | 15,30 | 15,53 | -0,51% | 4.200,00 |
| 04.02.2026 | 15,30 | 15,64 | 15,03 | 15,61 | 2,70% | - |
| 03.02.2026 | 15,53 | 15,57 | 14,97 | 15,20 | -1,75% | - |
| 02.02.2026 | 14,97 | 15,49 | 14,95 | 15,47 | 2,18% | 235,00 |
| 30.01.2026 | 15,16 | 15,33 | 15,08 | 15,14 | -0,59% | - |
| 29.01.2026 | 15,53 | 15,55 | 15,20 | 15,23 | -1,49% | 2.800,00 |
| 28.01.2026 | 15,49 | 15,49 | 14,97 | 15,46 | 2,18% | 1.456,00 |
| 27.01.2026 | 15,34 | 15,50 | 14,92 | 15,13 | -0,13% | 6.829,00 |
| 26.01.2026 | 15,40 | 15,51 | 15,10 | 15,15 | -1,37% | 2.080,00 |
| 23.01.2026 | 15,72 | 15,72 | 15,28 | 15,36 | -2,17% | - |
| 22.01.2026 | 15,66 | 16,06 | 15,25 | 15,70 | 0,77% | 19.735,00 |
| 21.01.2026 | 14,69 | 15,71 | 14,69 | 15,58 | 6,35% | 8.040,00 |
| 20.01.2026 | 14,80 | 15,13 | 14,46 | 14,65 | 0,21% | 7.350,00 |
| 19.01.2026 | 14,07 | 14,95 | 13,85 | 14,62 | 3,98% | 1.050,00 |
| 16.01.2026 | 14,17 | 14,22 | 13,99 | 14,06 | -0,57% | - |
| 15.01.2026 | 14,32 | 14,36 | 14,11 | 14,14 | -0,77% | 19.200,00 |
| 14.01.2026 | 13,56 | 14,27 | 13,56 | 14,25 | 5,09% | - |
| 13.01.2026 | 13,85 | 13,86 | 13,45 | 13,56 | -2,02% | 140,00 |
| 12.01.2026 | 14,21 | 14,21 | 13,74 | 13,84 | -2,26% | 10.000,00 |
| 09.01.2026 | 13,39 | 14,28 | 13,33 | 14,16 | 5,67% | 5.425,00 |
| 08.01.2026 | 13,37 | 13,45 | 13,28 | 13,40 | 0,00% | 7.515,00 |
| 07.01.2026 | 13,37 | 13,42 | 13,17 | 13,40 | 0,15% | - |
| 06.01.2026 | 13,17 | 13,42 | 13,15 | 13,38 | 1,67% | - |
| 05.01.2026 | 13,13 | 13,19 | 12,86 | 13,16 | 0,92% | - |
| 02.01.2026 | 12,81 | 13,09 | 12,74 | 13,04 | 3,49% | - |
| 30.12.2025 | 12,75 | 12,95 | 12,60 | 12,60 | 0,00% | - |
| 29.12.2025 | 12,12 | 12,99 | 12,12 | 12,60 | 4,83% | - |
| 23.12.2025 | 12,22 | 12,24 | 11,97 | 12,02 | 0,67% | - |
| 22.12.2025 | 12,51 | 12,51 | 11,94 | 11,94 | -3,55% | 4.000,00 |
| 19.12.2025 | 12,12 | 12,57 | 12,10 | 12,38 | 1,81% | - |
| 18.12.2025 | 11,87 | 12,16 | 11,86 | 12,16 | 3,05% | 200,00 |
| 17.12.2025 | 11,45 | 11,93 | 11,45 | 11,80 | -0,84% | 2,00 |
| 16.12.2025 | 11,96 | 11,97 | 11,37 | 11,90 | 5,22% | 500,00 |
| 12.12.2025 | 11,31 | 11,31 | 11,29 | 11,31 | 2,26% | - |
| 10.12.2025 | 11,09 | 11,12 | 11,03 | 11,06 | 0,73% | - |
| 09.12.2025 | 11,24 | 11,30 | 10,98 | 10,98 | -1,08% | - |
| 08.12.2025 | 11,72 | 11,86 | 11,10 | 11,10 | -0,54% | - |
| 05.12.2025 | 11,18 | 11,48 | 11,16 | 11,16 | 0,54% | - |
| 04.12.2025 | 11,10 | 11,25 | 11,07 | 11,10 | 2,02% | - |
| 03.12.2025 | 11,04 | 11,05 | 10,88 | 10,88 | 0,93% | - |
| 02.12.2025 | 11,13 | 11,13 | 10,78 | 10,78 | -1,82% | - |
| 01.12.2025 | 11,20 | 11,27 | 10,98 | 10,98 | -0,54% | - |
| 28.11.2025 | 11,26 | 11,28 | 11,04 | 11,04 | 1,10% | - |
| 27.11.2025 | 10,85 | 11,30 | 10,84 | 10,92 | -0,18% | - |
| 26.11.2025 | 11,06 | 11,08 | 10,76 | 10,94 | 1,48% | 500,00 |
| 25.11.2025 | 11,07 | 11,10 | 10,78 | 10,78 | -1,64% | - |
| 24.11.2025 | 10,73 | 11,18 | 10,69 | 10,96 | 1,48% | - |
| 21.11.2025 | 10,55 | 10,80 | 10,25 | 10,80 | 3,25% | 380,00 |
| 20.11.2025 | 10,37 | 10,65 | 10,06 | 10,46 | 6,30% | - |
| 19.11.2025 | 10,15 | 10,19 | 9,84 | 9,84 | -1,50% | - |
| 18.11.2025 | 10,16 | 10,24 | 9,99 | 9,99 | -2,44% | - |
| 17.11.2025 | 10,56 | 10,56 | 10,24 | 10,24 | -0,58% | - |
| 14.11.2025 | 10,67 | 10,67 | 10,30 | 10,30 | -3,20% | - |
| 13.11.2025 | 10,88 | 10,88 | 10,62 | 10,64 | -0,37% | 5.808,00 |
| 12.11.2025 | 10,64 | 10,88 | 10,57 | 10,68 | 2,10% | - |
| 11.11.2025 | 10,75 | 10,81 | 10,46 | 10,46 | -0,57% | - |
| 10.11.2025 | 10,74 | 10,76 | 10,52 | 10,52 | 1,54% | - |
| 07.11.2025 | 10,64 | 10,69 | 10,36 | 10,36 | -1,52% | - |
| 06.11.2025 | 11,11 | 11,11 | 10,52 | 10,52 | -2,23% | - |
| 05.11.2025 | 10,84 | 11,15 | 10,76 | 10,76 | 1,70% | - |
| 04.11.2025 | 10,72 | 10,95 | 10,58 | 10,58 | 0,19% | - |
| 03.11.2025 | 10,95 | 11,07 | 10,56 | 10,56 | -4,00% | 3.144,00 |
| 31.10.2025 | 11,05 | 11,11 | 10,91 | 11,00 | -0,18% | 21.267,00 |
| 29.10.2025 | 11,10 | 11,17 | 10,94 | 11,02 | -0,72% | 1.040,00 |
| 27.10.2025 | 11,10 | 11,21 | 11,05 | 11,10 | 0,00% | 200,00 |
| 24.10.2025 | 11,20 | 11,20 | 11,08 | 11,10 | -0,54% | 700,00 |
| 23.10.2025 | 11,19 | 11,22 | 11,16 | 11,16 | -0,53% | - |
| 20.10.2025 | 11,45 | 11,84 | 11,22 | 11,22 | -3,61% | 900,00 |
| 17.10.2025 | 11,71 | 11,71 | 11,33 | 11,64 | 1,04% | 7.140,00 |
| 16.10.2025 | 12,07 | 12,08 | 11,52 | 11,52 | -4,95% | 760,00 |
| 15.10.2025 | 10,91 | 12,12 | 10,85 | 12,12 | 12,64% | 1.700,00 |
| 14.10.2025 | 10,91 | 11,03 | 10,76 | 10,76 | 0,00% | - |
| 13.10.2025 | 10,95 | 11,00 | 10,76 | 10,76 | -1,47% | - |
| 10.10.2025 | 11,01 | 11,08 | 10,86 | 10,92 | 1,11% | - |
| 09.10.2025 | 10,99 | 11,01 | 10,80 | 10,80 | 0,37% | - |
| 08.10.2025 | 11,08 | 11,09 | 10,76 | 10,76 | -3,24% | - |
| 07.10.2025 | 11,14 | 11,45 | 11,12 | 11,12 | 2,21% | - |
| 06.10.2025 | 10,77 | 11,31 | 10,69 | 10,88 | 3,23% | - |
| 03.10.2025 | 10,71 | 10,79 | 10,54 | 10,54 | 0,38% | - |
| 02.10.2025 | 10,54 | 10,69 | 10,50 | 10,50 | 1,35% | - |
| 01.10.2025 | 10,72 | 10,72 | 10,36 | 10,36 | -3,63% | - |
| 30.09.2025 | 10,76 | 10,78 | 10,66 | 10,75 | 1,99% | - |
| 29.09.2025 | 10,57 | 10,79 | 10,53 | 10,54 | 1,74% | - |
| 26.09.2025 | 10,49 | 10,56 | 10,36 | 10,36 | -2,45% | - |
| 25.09.2025 | 10,80 | 10,80 | 10,44 | 10,62 | 0,19% | - |
| 24.09.2025 | 10,97 | 10,99 | 10,60 | 10,60 | -2,57% | - |
| 23.09.2025 | 10,88 | 11,21 | 10,86 | 10,88 | 1,12% | - |
| 22.09.2025 | 11,10 | 11,10 | 10,76 | 10,76 | -1,65% | 450,00 |
| 19.09.2025 | 11,18 | 11,29 | 10,94 | 10,94 | -0,36% | - |
| 18.09.2025 | 11,13 | 11,19 | 10,98 | 10,98 | -2,14% | - |
| 17.09.2025 | 11,56 | 11,56 | 11,06 | 11,22 | -0,53% | - |
| 16.09.2025 | 11,48 | 11,50 | 11,28 | 11,28 | 0,53% | - |
| 15.09.2025 | 11,62 | 11,71 | 11,22 | 11,22 | -2,43% | - |