34,200€
4,27%
Echtzeit-Aktienkurs Ibiden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ibiden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 34,20 | 34,30 | 34,20 | 34,20 | 4,27% | - |
| 06.05.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 2,50% | - |
| 03.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 02.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -6,21% | 50,00 |
| 30.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 29.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 26.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 25.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 24.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 23.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 22.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | - |
| 18.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 17.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 16.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 15.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 12.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 11.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 10.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 09.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 08.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 05.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 04.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 03.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 02.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 28.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 27.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 26.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 25.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 22.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 21.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 20.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 19.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -4,81% | - |
| 18.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
| 15.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 14.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 13.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 12.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 11.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 08.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 07.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -3,26% | - |
| 06.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 05.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 04.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 01.03.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 1,45% | 72,00 |
| 29.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | 60,00 |
| 28.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 27.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -4,00% | - |
| 26.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 23.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 22.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 21.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 20.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 19.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 16.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 15.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 14.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 13.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,69% | - |
| 12.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 09.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 08.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 07.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 06.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 05.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 02.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | - |
| 01.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 31.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 30.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -4,08% | - |
| 29.01.2024 | 46,40 | 49,00 | 46,40 | 49,00 | 7,93% | 60,00 |
| 26.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | - |
| 25.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 24.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 23.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 22.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 19.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 3,85% | - |
| 18.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 17.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -4,92% | - |
| 16.01.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -9,63% | - |
| 15.01.2024 | 51,00 | 54,00 | 51,00 | 54,00 | 9,76% | 3,00 |
| 12.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 11.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 10.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | - |
| 09.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 5,19% | - |
| 08.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 05.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 04.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -3,70% | - |
| 03.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 02.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 29.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 28.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 27.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 22.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 21.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 20.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 19.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 18.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 15.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 3,96% | - |
| 14.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
| 13.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 12.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |