13,480€
2,12%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 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% | - |
| 04.10.2024 | 13,20 | 13,98 | 13,20 | 13,96 | 4,80% | - |
| 03.10.2024 | 13,26 | 13,55 | 13,26 | 13,32 | 1,37% | - |
| 02.10.2024 | 13,13 | 13,33 | 13,10 | 13,14 | 0,08% | - |
| 01.10.2024 | 13,24 | 13,28 | 13,08 | 13,13 | -0,45% | - |
| 30.09.2024 | 13,32 | 13,42 | 13,17 | 13,19 | -0,75% | - |
| 27.09.2024 | 13,16 | 13,54 | 13,16 | 13,29 | 0,08% | - |
| 26.09.2024 | 12,92 | 13,47 | 12,92 | 13,28 | 1,92% | - |
| 25.09.2024 | 13,39 | 13,41 | 13,02 | 13,03 | -2,69% | - |
| 24.09.2024 | 13,44 | 13,70 | 13,27 | 13,39 | -0,37% | - |
| 23.09.2024 | 13,57 | 13,67 | 13,36 | 13,44 | 0,15% | - |
| 20.09.2024 | 13,68 | 13,78 | 13,41 | 13,42 | -1,90% | - |
| 19.09.2024 | 13,46 | 13,80 | 13,46 | 13,68 | 0,07% | - |
| 18.09.2024 | 13,24 | 13,69 | 13,24 | 13,67 | 2,01% | 248,00 |
| 17.09.2024 | 13,38 | 13,54 | 13,09 | 13,40 | -0,89% | - |
| 16.09.2024 | 13,42 | 13,81 | 13,41 | 13,52 | -0,22% | - |
| 13.09.2024 | 12,49 | 13,78 | 12,36 | 13,55 | 8,92% | 180,00 |
| 12.09.2024 | 11,88 | 12,80 | 11,88 | 12,44 | 4,98% | - |
| 11.09.2024 | 10,75 | 12,21 | 10,75 | 11,85 | 10,44% | - |
| 10.09.2024 | 10,96 | 10,96 | 10,71 | 10,73 | -1,92% | - |
| 09.09.2024 | 10,94 | 11,05 | 10,82 | 10,94 | 0,92% | - |
| 06.09.2024 | 11,04 | 11,17 | 10,83 | 10,84 | -3,39% | - |
| 05.09.2024 | 11,00 | 11,32 | 11,00 | 11,22 | 1,08% | - |
| 04.09.2024 | 11,03 | 11,25 | 10,94 | 11,10 | 1,19% | - |
| 03.09.2024 | 11,08 | 11,17 | 10,71 | 10,97 | -0,99% | - |
| 02.09.2024 | 12,00 | 12,20 | 10,89 | 11,08 | -7,44% | - |
| 30.08.2024 | 12,07 | 12,44 | 11,96 | 11,97 | 0,93% | - |
| 29.08.2024 | 12,06 | 12,45 | 11,68 | 11,86 | -0,67% | - |
| 28.08.2024 | 11,88 | 12,22 | 11,88 | 11,94 | -0,42% | - |
| 27.08.2024 | 11,56 | 12,41 | 11,56 | 11,99 | 3,45% | - |
| 26.08.2024 | 11,72 | 11,90 | 11,58 | 11,59 | -1,86% | - |
| 23.08.2024 | 11,44 | 11,90 | 11,44 | 11,81 | 2,16% | - |
| 22.08.2024 | 11,65 | 11,86 | 11,55 | 11,56 | -0,43% | - |
| 21.08.2024 | 11,72 | 11,93 | 11,55 | 11,61 | -1,78% | - |
| 20.08.2024 | 11,68 | 11,97 | 11,68 | 11,82 | 0,34% | - |
| 19.08.2024 | 11,36 | 12,05 | 11,36 | 11,78 | 2,43% | 30,00 |
| 16.08.2024 | 11,20 | 11,58 | 11,16 | 11,50 | 3,60% | - |
| 15.08.2024 | 10,94 | 11,36 | 10,91 | 11,10 | 0,63% | - |
| 14.08.2024 | 11,35 | 11,57 | 10,83 | 11,03 | -2,65% | - |
| 13.08.2024 | 11,74 | 11,93 | 11,28 | 11,33 | -4,79% | - |
| 12.08.2024 | 12,02 | 12,02 | 11,85 | 11,90 | -0,67% | - |
| 09.08.2024 | 11,88 | 12,16 | 11,88 | 11,98 | 0,00% | - |
| 08.08.2024 | 11,82 | 12,13 | 11,82 | 11,98 | 0,42% | - |
| 07.08.2024 | 12,07 | 12,70 | 11,70 | 11,93 | -0,91% | - |
| 06.08.2024 | 11,76 | 12,39 | 11,76 | 12,04 | 1,52% | 80,00 |
| 05.08.2024 | 12,17 | 12,17 | 11,58 | 11,86 | -2,55% | - |
| 02.08.2024 | 12,40 | 12,55 | 12,16 | 12,17 | -2,87% | - |
| 01.08.2024 | 12,54 | 12,82 | 12,51 | 12,53 | -1,80% | - |
| 31.07.2024 | 12,54 | 12,87 | 12,54 | 12,76 | 0,47% | - |
| 30.07.2024 | 12,54 | 12,84 | 12,53 | 12,70 | 0,16% | - |
| 29.07.2024 | 12,52 | 12,89 | 12,52 | 12,68 | 0,40% | - |
| 26.07.2024 | 12,48 | 12,85 | 12,48 | 12,63 | 0,16% | - |
| 25.07.2024 | 12,66 | 12,96 | 12,35 | 12,61 | -1,71% | - |
| 24.07.2024 | 12,77 | 13,06 | 12,71 | 12,83 | 1,18% | - |
| 23.07.2024 | 13,36 | 13,36 | 12,67 | 12,68 | -5,09% | - |
| 22.07.2024 | 12,66 | 13,47 | 12,66 | 13,36 | 3,73% | - |
| 19.07.2024 | 13,08 | 13,11 | 12,67 | 12,88 | -0,85% | - |
| 18.07.2024 | 12,68 | 13,17 | 12,68 | 12,99 | 1,33% | - |
| 17.07.2024 | 12,56 | 12,91 | 12,53 | 12,82 | 1,58% | - |
| 16.07.2024 | 12,26 | 12,66 | 12,26 | 12,62 | 2,10% | - |
| 15.07.2024 | 12,48 | 12,64 | 12,36 | 12,36 | -1,75% | - |
| 12.07.2024 | 12,40 | 12,71 | 12,40 | 12,58 | 0,56% | - |
| 11.07.2024 | 12,44 | 12,66 | 12,40 | 12,51 | 0,72% | - |
| 10.07.2024 | 12,32 | 12,47 | 12,26 | 12,42 | 1,47% | - |
| 09.07.2024 | 12,30 | 12,48 | 12,20 | 12,24 | -0,81% | - |
| 08.07.2024 | 12,49 | 12,65 | 12,34 | 12,34 | -1,20% | - |