10,920€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 11,64 | 11,65 | 11,50 | 11,50 | -1,88% | - |
| 11.09.2025 | 12,03 | 12,06 | 11,67 | 11,72 | -0,85% | - |
| 10.09.2025 | 12,00 | 12,10 | 11,82 | 11,82 | -0,84% | - |
| 09.09.2025 | 12,07 | 12,10 | 11,90 | 11,92 | 2,41% | - |
| 05.09.2025 | 11,75 | 11,98 | 11,57 | 11,64 | 0,34% | - |
| 04.09.2025 | 11,92 | 11,92 | 11,57 | 11,60 | -2,19% | - |
| 03.09.2025 | 11,65 | 12,20 | 11,65 | 11,86 | 2,60% | - |
| 02.09.2025 | 11,78 | 11,78 | 11,56 | 11,56 | 0,17% | - |
| 01.09.2025 | 12,34 | 12,34 | 11,54 | 11,54 | -2,86% | 200,00 |
| 29.08.2025 | 11,87 | 12,03 | 11,79 | 11,88 | 1,28% | - |
| 28.08.2025 | 12,19 | 12,19 | 11,65 | 11,73 | -2,09% | - |
| 27.08.2025 | 12,21 | 12,21 | 11,83 | 11,98 | -1,96% | - |
| 26.08.2025 | 12,05 | 12,28 | 11,90 | 12,22 | 1,33% | - |
| 25.08.2025 | 12,05 | 12,15 | 12,01 | 12,06 | 0,08% | - |
| 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% | - |