9,760€
-2,11%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 10,76 | 11,06 | 10,76 | 11,05 | 1,47% | - |
| 31.03.2025 | 11,18 | 11,21 | 10,87 | 10,89 | -2,59% | - |
| 28.03.2025 | 11,32 | 11,42 | 11,17 | 11,18 | -1,24% | - |
| 27.03.2025 | 11,22 | 11,44 | 11,22 | 11,32 | -0,35% | - |
| 26.03.2025 | 11,52 | 11,64 | 11,36 | 11,36 | -2,57% | - |
| 25.03.2025 | 11,04 | 11,74 | 11,04 | 11,66 | 5,81% | - |
| 24.03.2025 | 11,50 | 11,50 | 11,02 | 11,02 | -4,17% | - |
| 21.03.2025 | 12,01 | 12,23 | 11,36 | 11,50 | -4,01% | - |
| 20.03.2025 | 12,92 | 13,84 | 11,72 | 11,98 | -8,48% | - |
| 19.03.2025 | 12,92 | 13,09 | 12,84 | 13,09 | 1,47% | - |
| 18.03.2025 | 12,81 | 13,19 | 12,79 | 12,90 | 0,70% | - |
| 17.03.2025 | 12,72 | 13,02 | 12,72 | 12,81 | 0,31% | - |
| 14.03.2025 | 12,74 | 13,13 | 12,57 | 12,77 | 0,95% | - |
| 13.03.2025 | 12,62 | 12,85 | 12,62 | 12,65 | -1,33% | - |
| 12.03.2025 | 12,71 | 12,92 | 12,65 | 12,82 | 0,55% | - |
| 11.03.2025 | 12,74 | 12,96 | 12,56 | 12,75 | -1,62% | - |
| 10.03.2025 | 12,92 | 13,17 | 12,78 | 12,96 | -0,77% | - |
| 07.03.2025 | 12,89 | 13,12 | 12,80 | 13,06 | 1,32% | - |
| 06.03.2025 | 13,03 | 13,08 | 12,78 | 12,89 | -1,15% | - |
| 05.03.2025 | 12,81 | 13,23 | 12,77 | 13,04 | 2,76% | - |
| 04.03.2025 | 12,88 | 13,12 | 12,65 | 12,69 | -1,70% | - |
| 03.03.2025 | 13,03 | 13,41 | 12,88 | 12,91 | -0,31% | - |
| 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% | - |