16,150€
1,70%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 15,76 | 16,47 | 15,44 | 16,39 | 4,00% | 1.800,00 |
| 02.06.2026 | 15,52 | 15,89 | 15,46 | 15,76 | 1,61% | - |
| 01.06.2026 | 15,70 | 15,77 | 15,44 | 15,51 | -0,19% | 3.400,00 |
| 29.05.2026 | 16,06 | 16,06 | 15,47 | 15,54 | -2,69% | - |
| 28.05.2026 | 15,91 | 15,99 | 15,65 | 15,97 | -0,37% | - |
| 27.05.2026 | 15,72 | 16,22 | 15,68 | 16,03 | 2,04% | - |
| 26.05.2026 | 15,66 | 16,00 | 15,60 | 15,71 | 0,00% | 2.568,00 |
| 25.05.2026 | 15,64 | 15,73 | 15,36 | 15,71 | 2,48% | - |
| 22.05.2026 | 15,83 | 15,93 | 15,25 | 15,33 | -2,29% | - |
| 21.05.2026 | 14,43 | 15,91 | 14,41 | 15,69 | 8,28% | - |
| 20.05.2026 | 14,04 | 14,57 | 14,04 | 14,49 | 3,21% | 170,00 |
| 19.05.2026 | 14,39 | 14,55 | 14,03 | 14,04 | -2,90% | - |
| 18.05.2026 | 14,39 | 14,55 | 14,20 | 14,46 | -0,28% | 6.650,00 |
| 15.05.2026 | 14,51 | 14,74 | 14,37 | 14,50 | -1,09% | - |
| 14.05.2026 | 14,71 | 14,83 | 14,63 | 14,66 | -0,34% | - |
| 13.05.2026 | 14,86 | 15,05 | 14,70 | 14,71 | -0,81% | - |
| 12.05.2026 | 15,06 | 15,09 | 14,61 | 14,83 | -1,92% | 11.292,00 |
| 11.05.2026 | 14,72 | 15,17 | 14,71 | 15,12 | 1,54% | - |
| 08.05.2026 | 14,96 | 15,05 | 14,63 | 14,89 | -0,87% | 11.100,00 |
| 07.05.2026 | 14,83 | 15,02 | 14,73 | 15,02 | 1,35% | - |
| 06.05.2026 | 13,95 | 14,84 | 13,89 | 14,82 | 7,08% | 6.729,00 |
| 05.05.2026 | 13,85 | 13,89 | 13,56 | 13,84 | 0,00% | - |
| 04.05.2026 | 13,31 | 14,03 | 13,27 | 13,84 | 4,22% | - |
| 30.04.2026 | 13,23 | 13,49 | 13,19 | 13,28 | -0,38% | - |
| 29.04.2026 | 13,55 | 13,81 | 13,32 | 13,33 | -1,48% | 5.320,00 |
| 28.04.2026 | 13,71 | 13,71 | 13,45 | 13,53 | -1,38% | 14.760,00 |
| 27.04.2026 | 13,77 | 13,96 | 13,55 | 13,72 | -0,87% | 10.850,00 |
| 24.04.2026 | 13,95 | 14,19 | 13,75 | 13,84 | -0,57% | - |
| 23.04.2026 | 14,09 | 14,43 | 13,84 | 13,92 | -1,35% | - |
| 22.04.2026 | 14,45 | 14,48 | 14,11 | 14,11 | -1,33% | 21.000,00 |
| 21.04.2026 | 14,73 | 15,15 | 14,26 | 14,30 | -2,85% | 2.210,00 |
| 20.04.2026 | 14,13 | 14,72 | 14,01 | 14,72 | 3,23% | - |
| 17.04.2026 | 14,07 | 14,32 | 13,97 | 14,26 | 1,78% | - |
| 16.04.2026 | 14,25 | 14,28 | 13,98 | 14,01 | -1,20% | - |
| 15.04.2026 | 14,35 | 14,51 | 14,08 | 14,18 | -1,53% | - |
| 14.04.2026 | 13,35 | 14,40 | 13,33 | 14,40 | 7,62% | - |
| 13.04.2026 | 12,97 | 13,38 | 12,79 | 13,38 | 1,90% | - |
| 10.04.2026 | 12,92 | 13,15 | 12,87 | 13,13 | 1,70% | 360,00 |
| 09.04.2026 | 12,88 | 12,96 | 12,79 | 12,91 | -0,08% | - |
| 08.04.2026 | 12,88 | 13,09 | 12,76 | 12,92 | 4,28% | - |