15,540€
-2,26%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 12,62 | 12,82 | 12,22 | 12,39 | -2,21% | 11.500,00 |
| 02.04.2026 | 12,93 | 12,95 | 12,57 | 12,67 | -4,02% | - |
| 01.04.2026 | 13,08 | 13,21 | 13,02 | 13,20 | 1,30% | 700,00 |
| 31.03.2026 | 12,76 | 13,21 | 12,72 | 13,03 | 2,92% | - |
| 30.03.2026 | 12,97 | 13,00 | 12,54 | 12,66 | -2,09% | 23.050,00 |
| 27.03.2026 | 13,00 | 13,60 | 12,64 | 12,93 | 0,08% | 6.868,00 |
| 26.03.2026 | 13,33 | 13,43 | 12,91 | 12,92 | -3,58% | - |
| 25.03.2026 | 13,61 | 13,67 | 13,28 | 13,40 | -1,69% | - |
| 24.03.2026 | 13,55 | 13,71 | 13,38 | 13,63 | -0,07% | - |
| 23.03.2026 | 13,01 | 13,78 | 12,94 | 13,64 | 3,65% | 18.500,00 |
| 20.03.2026 | 13,77 | 13,95 | 13,07 | 13,16 | -4,50% | 7.800,00 |
| 19.03.2026 | 14,07 | 14,17 | 13,61 | 13,78 | -1,85% | - |
| 18.03.2026 | 14,69 | 14,69 | 14,03 | 14,04 | -3,51% | - |
| 17.03.2026 | 14,31 | 14,62 | 14,16 | 14,55 | 0,97% | - |
| 16.03.2026 | 14,49 | 14,56 | 14,27 | 14,41 | 0,56% | - |
| 13.03.2026 | 14,67 | 14,69 | 14,32 | 14,33 | -2,52% | - |
| 12.03.2026 | 14,79 | 14,92 | 14,67 | 14,70 | -1,61% | - |
| 11.03.2026 | 15,02 | 15,07 | 14,79 | 14,94 | -0,27% | - |
| 10.03.2026 | 14,84 | 15,32 | 14,72 | 14,98 | 0,74% | - |
| 09.03.2026 | 14,09 | 14,96 | 14,04 | 14,87 | 2,34% | 18.000,00 |
| 06.03.2026 | 14,79 | 14,87 | 14,52 | 14,53 | -1,49% | 24.000,00 |
| 05.03.2026 | 14,99 | 15,10 | 14,61 | 14,75 | -2,32% | - |
| 04.03.2026 | 15,03 | 15,31 | 14,93 | 15,10 | -0,33% | - |
| 03.03.2026 | 15,21 | 15,26 | 14,91 | 15,15 | -1,30% | - |
| 02.03.2026 | 14,84 | 15,51 | 14,82 | 15,35 | 0,26% | 30.200,00 |
| 27.02.2026 | 15,42 | 15,47 | 15,27 | 15,31 | -0,78% | - |
| 26.02.2026 | 15,07 | 15,43 | 15,04 | 15,43 | 2,12% | - |
| 25.02.2026 | 15,59 | 15,60 | 15,04 | 15,11 | -3,02% | - |
| 24.02.2026 | 15,20 | 15,65 | 15,16 | 15,58 | 2,57% | - |
| 23.02.2026 | 15,92 | 15,93 | 15,13 | 15,19 | -4,53% | 10.840,00 |
| 20.02.2026 | 15,56 | 15,94 | 15,24 | 15,91 | 2,18% | - |
| 19.02.2026 | 15,35 | 15,59 | 15,31 | 15,57 | 2,03% | - |
| 18.02.2026 | 15,03 | 15,35 | 15,02 | 15,26 | 1,60% | 4.600,00 |
| 17.02.2026 | 15,09 | 15,20 | 14,94 | 15,02 | -0,79% | - |
| 16.02.2026 | 15,44 | 15,48 | 15,14 | 15,14 | -1,88% | 15.600,00 |
| 13.02.2026 | 15,35 | 15,47 | 15,19 | 15,43 | 0,98% | - |
| 12.02.2026 | 15,24 | 15,52 | 15,14 | 15,28 | 0,53% | - |
| 11.02.2026 | 15,29 | 15,32 | 15,13 | 15,20 | -0,46% | 7.000,00 |
| 10.02.2026 | 14,63 | 15,32 | 14,61 | 15,27 | 4,09% | 7.328,00 |
| 09.02.2026 | 15,30 | 15,32 | 14,57 | 14,67 | -4,05% | - |
| 06.02.2026 | 15,59 | 15,59 | 15,04 | 15,29 | -1,55% | 71.070,00 |
| 05.02.2026 | 15,64 | 15,73 | 15,30 | 15,53 | -0,51% | 4.200,00 |
| 04.02.2026 | 15,30 | 15,64 | 15,03 | 15,61 | 2,70% | - |
| 03.02.2026 | 15,53 | 15,57 | 14,97 | 15,20 | -1,75% | - |
| 02.02.2026 | 14,97 | 15,49 | 14,95 | 15,47 | 2,18% | 235,00 |
| 30.01.2026 | 15,16 | 15,33 | 15,08 | 15,14 | -0,59% | - |
| 29.01.2026 | 15,53 | 15,55 | 15,20 | 15,23 | -1,49% | 2.800,00 |
| 28.01.2026 | 15,49 | 15,49 | 14,97 | 15,46 | 2,18% | 1.456,00 |
| 27.01.2026 | 15,34 | 15,50 | 14,92 | 15,13 | -0,13% | 6.829,00 |
| 26.01.2026 | 15,40 | 15,51 | 15,10 | 15,15 | -1,37% | 2.080,00 |
| 23.01.2026 | 15,72 | 15,72 | 15,28 | 15,36 | -2,17% | - |
| 22.01.2026 | 15,66 | 16,06 | 15,25 | 15,70 | 0,77% | 19.735,00 |
| 21.01.2026 | 14,69 | 15,71 | 14,69 | 15,58 | 6,35% | 8.040,00 |
| 20.01.2026 | 14,80 | 15,13 | 14,46 | 14,65 | 0,21% | 7.350,00 |
| 19.01.2026 | 14,07 | 14,95 | 13,85 | 14,62 | 3,98% | 1.050,00 |
| 16.01.2026 | 14,17 | 14,22 | 13,99 | 14,06 | -0,57% | - |
| 15.01.2026 | 14,32 | 14,36 | 14,11 | 14,14 | -0,77% | 19.200,00 |
| 14.01.2026 | 13,56 | 14,27 | 13,56 | 14,25 | 5,09% | - |
| 13.01.2026 | 13,85 | 13,86 | 13,45 | 13,56 | -2,02% | 140,00 |
| 12.01.2026 | 14,21 | 14,21 | 13,74 | 13,84 | -2,26% | 10.000,00 |
| 09.01.2026 | 13,39 | 14,28 | 13,33 | 14,16 | 5,67% | 5.425,00 |
| 08.01.2026 | 13,37 | 13,45 | 13,28 | 13,40 | 0,00% | 7.515,00 |
| 07.01.2026 | 13,37 | 13,42 | 13,17 | 13,40 | 0,15% | - |