16,100€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,24 | 16,30 | 16,11 | 16,23 | 0,31% | - |
| 20.10.2026 | 16,29 | 16,43 | 16,02 | 16,18 | -1,16% | 2.600,00 |
| 19.10.2026 | 16,75 | 17,08 | 16,27 | 16,37 | 0,68% | 5.100,00 |
| 16.10.2026 | 16,30 | 16,56 | 16,09 | 16,26 | 0,12% | - |
| 15.10.2026 | 16,32 | 16,63 | 16,03 | 16,24 | 1,06% | - |
| 14.10.2026 | 15,86 | 16,31 | 15,82 | 16,07 | 1,26% | - |
| 13.10.2026 | 15,69 | 15,99 | 15,61 | 15,87 | 1,15% | - |
| 12.10.2026 | 15,82 | 15,82 | 15,56 | 15,69 | -0,51% | - |
| 09.10.2026 | 15,58 | 15,78 | 15,35 | 15,77 | 1,87% | - |
| 08.10.2026 | 15,55 | 15,66 | 15,18 | 15,48 | -0,83% | - |
| 07.10.2026 | 15,61 | 15,79 | 15,50 | 15,61 | -0,51% | 155,00 |
| 06.10.2026 | 15,22 | 15,79 | 15,18 | 15,69 | 3,09% | 2.800,00 |
| 05.10.2026 | 15,14 | 15,35 | 15,10 | 15,22 | 0,07% | - |
| 02.10.2026 | 15,35 | 15,41 | 15,15 | 15,21 | -0,65% | - |
| 01.10.2026 | 15,66 | 15,69 | 15,29 | 15,31 | -2,05% | - |
| 30.09.2026 | 15,60 | 15,73 | 15,36 | 15,63 | 0,58% | - |
| 29.09.2026 | 15,67 | 15,92 | 15,49 | 15,54 | -1,15% | - |
| 28.09.2026 | 15,87 | 16,19 | 15,38 | 15,72 | 0,70% | - |
| 25.09.2026 | 15,32 | 15,61 | 15,22 | 15,61 | 2,09% | - |
| 24.09.2026 | 15,29 | 15,53 | 15,14 | 15,29 | -0,52% | - |
| 23.09.2026 | 15,54 | 15,56 | 15,25 | 15,37 | -1,16% | 550,00 |
| 22.09.2026 | 15,48 | 15,63 | 15,37 | 15,55 | 0,32% | 525,00 |
| 21.09.2026 | 15,35 | 15,51 | 15,20 | 15,50 | 1,77% | - |
| 18.09.2026 | 15,23 | 15,41 | 15,05 | 15,23 | -0,07% | - |
| 17.09.2026 | 15,46 | 15,60 | 15,22 | 15,24 | -0,97% | - |
| 16.09.2026 | 15,50 | 15,50 | 15,27 | 15,39 | -0,39% | - |
| 15.09.2026 | 15,47 | 15,63 | 15,30 | 15,45 | -0,13% | - |
| 14.09.2026 | 15,04 | 15,51 | 14,90 | 15,47 | 2,59% | 12.844,00 |
| 11.09.2026 | 15,28 | 15,32 | 15,05 | 15,08 | -0,85% | - |
| 10.09.2026 | 15,30 | 15,40 | 15,16 | 15,21 | -0,33% | 1.400,00 |
| 09.09.2026 | 15,30 | 15,48 | 15,23 | 15,26 | -0,20% | - |
| 08.09.2026 | 15,36 | 15,59 | 15,27 | 15,29 | -0,65% | - |
| 07.09.2026 | 15,64 | 15,67 | 15,37 | 15,39 | -1,79% | - |
| 04.09.2026 | 15,72 | 15,93 | 15,63 | 15,67 | -0,25% | 9.200,00 |
| 03.09.2026 | 16,14 | 16,19 | 15,57 | 15,71 | -2,60% | - |
| 02.09.2026 | 15,84 | 16,28 | 15,67 | 16,13 | 1,96% | 16.873,00 |
| 01.09.2026 | 16,07 | 16,22 | 15,77 | 15,82 | -1,37% | - |
| 31.08.2026 | 17,06 | 17,17 | 16,04 | 16,04 | -4,58% | 3.200,00 |
| 28.08.2026 | 16,53 | 16,87 | 16,21 | 16,81 | 1,69% | - |
| 27.08.2026 | 16,23 | 17,04 | 15,91 | 16,53 | 2,35% | - |
| 26.08.2026 | 15,88 | 16,26 | 15,80 | 16,15 | 1,76% | - |
| 25.08.2026 | 15,82 | 16,09 | 15,80 | 15,87 | 0,63% | - |
| 24.08.2026 | 15,34 | 16,12 | 15,32 | 15,77 | 2,87% | 1.800,00 |
| 21.08.2026 | 15,53 | 15,82 | 15,28 | 15,33 | -0,97% | - |
| 20.08.2026 | 15,75 | 15,97 | 15,46 | 15,48 | -1,71% | - |
| 19.08.2026 | 15,66 | 15,99 | 15,51 | 15,75 | 0,25% | - |
| 18.08.2026 | 15,82 | 16,01 | 15,69 | 15,71 | -1,13% | - |
| 17.08.2026 | 16,08 | 16,33 | 15,89 | 15,89 | -1,12% | - |
| 14.08.2026 | 15,82 | 16,25 | 15,82 | 16,07 | 1,84% | - |
| 13.08.2026 | 15,76 | 16,13 | 15,76 | 15,78 | 0,19% | - |
| 12.08.2026 | 15,96 | 16,18 | 15,73 | 15,75 | -1,01% | - |
| 11.08.2026 | 16,04 | 16,33 | 15,91 | 15,91 | -0,75% | - |
| 10.08.2026 | 16,28 | 16,35 | 16,03 | 16,03 | -1,60% | 1.620,00 |
| 07.08.2026 | 16,00 | 16,33 | 15,99 | 16,29 | 1,88% | - |
| 06.08.2026 | 16,24 | 16,41 | 15,99 | 15,99 | -1,36% | 5.760,00 |
| 05.08.2026 | 16,16 | 16,47 | 16,11 | 16,21 | 0,37% | - |
| 04.08.2026 | 15,96 | 16,30 | 15,91 | 16,15 | 1,25% | - |
| 03.08.2026 | 15,84 | 16,16 | 15,80 | 15,95 | 1,40% | 6.300,00 |
| 31.07.2026 | 15,98 | 16,36 | 15,66 | 15,73 | -1,38% | 5.700,00 |
| 30.07.2026 | 15,88 | 16,11 | 15,84 | 15,95 | 0,63% | 340,00 |
| 29.07.2026 | 16,08 | 16,27 | 15,83 | 15,85 | -1,74% | - |
| 28.07.2026 | 16,30 | 16,34 | 16,02 | 16,13 | -0,62% | - |
| 27.07.2026 | 16,51 | 16,75 | 16,21 | 16,23 | -0,49% | - |
| 24.07.2026 | 15,95 | 16,51 | 15,84 | 16,31 | 1,87% | 2.940,00 |
| 23.07.2026 | 16,44 | 16,73 | 15,83 | 16,01 | -2,67% | 480,00 |
| 22.07.2026 | 16,75 | 16,77 | 16,25 | 16,45 | -1,50% | 2.987,00 |
| 21.07.2026 | 16,94 | 17,07 | 16,61 | 16,70 | -1,24% | 1.900,00 |
| 20.07.2026 | 16,79 | 16,91 | 16,62 | 16,91 | 0,54% | 900,00 |
| 17.07.2026 | 16,92 | 16,99 | 16,68 | 16,82 | -1,00% | - |
| 16.07.2026 | 16,79 | 17,08 | 16,56 | 16,99 | 1,25% | - |
| 15.07.2026 | 16,87 | 16,97 | 16,58 | 16,78 | -0,06% | 15.400,00 |
| 14.07.2026 | 17,12 | 17,19 | 16,68 | 16,79 | -1,87% | - |
| 13.07.2026 | 16,57 | 17,34 | 16,53 | 17,11 | 2,27% | 1.040,00 |
| 10.07.2026 | 16,68 | 16,87 | 16,62 | 16,73 | 0,06% | - |
| 09.07.2026 | 16,67 | 16,84 | 16,51 | 16,72 | 0,60% | - |
| 08.07.2026 | 16,86 | 16,95 | 16,37 | 16,62 | -1,71% | - |
| 07.07.2026 | 17,00 | 17,37 | 16,76 | 16,91 | -0,65% | - |
| 06.07.2026 | 17,66 | 17,71 | 17,00 | 17,02 | -3,51% | 8.558,00 |
| 03.07.2026 | 17,89 | 17,91 | 17,45 | 17,64 | -0,95% | 210,00 |
| 02.07.2026 | 17,36 | 17,82 | 17,15 | 17,81 | 2,71% | - |
| 01.07.2026 | 17,01 | 17,54 | 16,72 | 17,34 | 2,42% | 26.340,00 |
| 30.06.2026 | 17,06 | 17,09 | 16,63 | 16,93 | -0,70% | 960,00 |
| 29.06.2026 | 16,83 | 17,12 | 16,49 | 17,05 | 1,97% | 2.500,00 |
| 26.06.2026 | 16,46 | 16,93 | 16,46 | 16,72 | 0,78% | - |
| 25.06.2026 | 16,34 | 16,90 | 16,27 | 16,59 | 2,09% | 2.250,00 |
| 24.06.2026 | 16,27 | 16,31 | 15,97 | 16,25 | 0,00% | - |
| 23.06.2026 | 16,14 | 16,36 | 16,11 | 16,25 | 0,31% | - |
| 22.06.2026 | 16,19 | 16,58 | 16,16 | 16,20 | -1,28% | - |
| 19.06.2026 | 15,98 | 16,61 | 15,98 | 16,41 | 2,37% | - |
| 18.06.2026 | 16,90 | 17,17 | 15,93 | 16,03 | -4,53% | 17.604,00 |
| 17.06.2026 | 16,33 | 17,21 | 16,17 | 16,79 | 3,32% | - |
| 16.06.2026 | 16,18 | 16,33 | 15,74 | 16,25 | 0,37% | - |
| 15.06.2026 | 16,45 | 16,88 | 16,17 | 16,19 | -4,26% | - |
| 12.06.2026 | 17,81 | 17,99 | 16,81 | 16,91 | -4,03% | 1.260,00 |
| 11.06.2026 | 16,92 | 17,72 | 16,82 | 17,62 | 4,45% | 1.710,00 |
| 10.06.2026 | 16,95 | 17,13 | 16,54 | 16,87 | -0,47% | 11.090,00 |
| 09.06.2026 | 16,19 | 17,15 | 16,15 | 16,95 | 4,69% | 792,00 |
| 08.06.2026 | 16,69 | 17,06 | 15,93 | 16,19 | -0,37% | - |
| 05.06.2026 | 16,73 | 16,74 | 16,25 | 16,25 | -2,81% | 2.240,00 |
| 04.06.2026 | 16,41 | 16,77 | 16,17 | 16,72 | 2,01% | 9.740,00 |