13,000€
4,42%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,55 | 13,45 | 12,55 | 13,30 | 5,56% | 9.544,00 |
| 02.05.2024 | 12,83 | 13,20 | 12,50 | 12,60 | -1,37% | 600,00 |
| 30.04.2024 | 12,90 | 13,65 | 12,60 | 12,78 | -1,16% | 1.472,00 |
| 29.04.2024 | 11,70 | 13,50 | 11,45 | 12,93 | 10,00% | 16.963,00 |
| 26.04.2024 | 11,48 | 11,75 | 11,45 | 11,75 | 0,21% | - |
| 25.04.2024 | 11,68 | 11,85 | 11,45 | 11,73 | 0,43% | - |
| 24.04.2024 | 11,63 | 11,88 | 11,50 | 11,68 | 0,43% | - |
| 23.04.2024 | 11,78 | 12,00 | 11,40 | 11,63 | -2,11% | - |
| 22.04.2024 | 11,58 | 12,10 | 11,43 | 11,88 | -0,63% | 9.030,00 |
| 19.04.2024 | 11,93 | 12,33 | 11,68 | 11,95 | -0,42% | 2.040,00 |
| 18.04.2024 | 11,45 | 12,03 | 11,45 | 12,00 | 3,45% | 1.196,00 |
| 17.04.2024 | 11,85 | 11,85 | 11,30 | 11,60 | -2,32% | 2.463,00 |
| 16.04.2024 | 12,80 | 12,80 | 11,20 | 11,88 | -6,31% | 10.974,00 |
| 15.04.2024 | 12,93 | 13,50 | 12,48 | 12,68 | -1,93% | - |
| 12.04.2024 | 12,93 | 13,58 | 12,63 | 12,93 | -0,39% | 2.250,00 |
| 11.04.2024 | 13,20 | 13,53 | 12,55 | 12,98 | -1,52% | 7.587,00 |
| 10.04.2024 | 13,80 | 14,20 | 13,05 | 13,18 | -4,53% | 9.020,00 |
| 09.04.2024 | 13,43 | 14,05 | 13,30 | 13,80 | 2,79% | - |
| 08.04.2024 | 12,80 | 14,45 | 12,23 | 13,43 | 4,68% | 5.450,00 |
| 05.04.2024 | 12,83 | 12,95 | 11,98 | 12,83 | -0,97% | 11.250,00 |
| 04.04.2024 | 12,85 | 14,73 | 12,85 | 12,95 | -2,08% | - |
| 03.04.2024 | 14,00 | 14,00 | 13,00 | 13,23 | -4,34% | 2.065,00 |
| 02.04.2024 | 13,95 | 14,35 | 13,70 | 13,83 | -0,40% | - |
| 28.03.2024 | 15,01 | 15,34 | 13,68 | 13,88 | -7,16% | 10.935,00 |
| 27.03.2024 | 13,86 | 15,59 | 13,69 | 14,95 | 6,56% | 6.830,00 |
| 26.03.2024 | 13,83 | 14,24 | 13,66 | 14,03 | 2,41% | 10.700,00 |
| 25.03.2024 | 12,13 | 14,18 | 11,86 | 13,70 | 13,13% | 9.273,00 |
| 22.03.2024 | 12,00 | 12,75 | 11,78 | 12,11 | 2,11% | 8.770,00 |
| 21.03.2024 | 9,64 | 13,35 | 9,31 | 11,86 | 23,28% | 7.307,00 |
| 20.03.2024 | 9,33 | 9,67 | 9,26 | 9,62 | 3,16% | 10.422,00 |
| 19.03.2024 | 9,71 | 9,72 | 9,33 | 9,33 | -3,96% | - |
| 18.03.2024 | 9,54 | 9,72 | 9,54 | 9,71 | 0,21% | 2.300,00 |
| 15.03.2024 | 9,67 | 9,94 | 9,44 | 9,69 | 1,10% | 3.500,00 |
| 14.03.2024 | 9,51 | 9,73 | 9,36 | 9,59 | -0,05% | 5.373,00 |
| 13.03.2024 | 9,43 | 9,65 | 9,26 | 9,59 | 1,59% | - |
| 12.03.2024 | 9,87 | 10,00 | 9,44 | 9,44 | -3,87% | 4.100,00 |
| 11.03.2024 | 9,86 | 10,12 | 9,62 | 9,82 | -2,09% | 5.105,00 |
| 08.03.2024 | 10,20 | 11,05 | 9,88 | 10,03 | -3,19% | 4.500,00 |
| 07.03.2024 | 10,19 | 10,58 | 10,14 | 10,36 | 1,72% | 2.980,00 |
| 06.03.2024 | 11,02 | 11,25 | 9,42 | 10,19 | -8,33% | 8.647,00 |
| 05.03.2024 | 11,49 | 11,51 | 10,87 | 11,11 | -2,54% | 9.228,00 |
| 04.03.2024 | 11,90 | 12,03 | 11,31 | 11,40 | -3,88% | 9.160,00 |
| 01.03.2024 | 11,90 | 11,96 | 11,55 | 11,86 | -0,25% | 8.990,00 |
| 29.02.2024 | 12,03 | 12,03 | 11,54 | 11,89 | -2,06% | - |
| 28.02.2024 | 11,80 | 12,15 | 11,79 | 12,14 | 3,14% | 7.165,00 |
| 27.02.2024 | 11,83 | 11,89 | 11,72 | 11,77 | -1,01% | 6.222,00 |
| 26.02.2024 | 11,95 | 12,10 | 11,65 | 11,89 | -0,42% | 2.075,00 |
| 23.02.2024 | 12,13 | 12,13 | 11,54 | 11,94 | -1,49% | 1.530,00 |
| 22.02.2024 | 12,18 | 12,28 | 11,94 | 12,12 | -0,49% | - |
| 21.02.2024 | 12,26 | 12,41 | 11,93 | 12,18 | 0,25% | 3.000,00 |
| 20.02.2024 | 12,88 | 12,89 | 11,92 | 12,15 | -5,67% | 6.420,00 |
| 19.02.2024 | 12,66 | 13,17 | 12,66 | 12,88 | 4,12% | - |
| 16.02.2024 | 12,27 | 12,67 | 12,27 | 12,37 | 0,16% | 15.080,00 |
| 15.02.2024 | 12,34 | 12,73 | 11,87 | 12,35 | 0,00% | 12.170,00 |
| 14.02.2024 | 12,22 | 12,57 | 11,91 | 12,35 | 1,65% | 3.000,00 |
| 13.02.2024 | 12,21 | 12,39 | 11,95 | 12,15 | -1,46% | 11.855,00 |
| 12.02.2024 | 12,34 | 12,58 | 12,03 | 12,33 | 1,07% | 2.325,00 |
| 09.02.2024 | 13,05 | 13,61 | 11,40 | 12,20 | -6,58% | 10.627,00 |
| 08.02.2024 | 13,21 | 13,99 | 12,82 | 13,06 | -1,28% | 5.926,00 |
| 07.02.2024 | 13,41 | 14,89 | 12,70 | 13,23 | -2,86% | 6.075,00 |
| 06.02.2024 | 13,52 | 14,03 | 12,94 | 13,62 | 0,52% | 4.342,00 |
| 05.02.2024 | 13,89 | 14,10 | 13,34 | 13,55 | -1,74% | 3.088,00 |
| 02.02.2024 | 14,32 | 15,00 | 13,64 | 13,79 | -3,09% | 900,00 |
| 01.02.2024 | 15,89 | 16,10 | 13,53 | 14,23 | -10,33% | 4.596,00 |
| 31.01.2024 | 16,14 | 16,51 | 15,29 | 15,87 | -1,73% | 3.738,00 |
| 30.01.2024 | 17,46 | 17,46 | 15,94 | 16,15 | -7,71% | 4.130,00 |
| 29.01.2024 | 15,98 | 17,82 | 15,73 | 17,50 | 8,97% | 8.785,00 |
| 26.01.2024 | 15,60 | 16,84 | 15,34 | 16,06 | 2,75% | 12.644,00 |
| 25.01.2024 | 17,01 | 17,05 | 15,22 | 15,63 | -8,33% | 7.890,00 |
| 24.01.2024 | 16,37 | 17,29 | 16,35 | 17,05 | 4,22% | 9.020,00 |
| 23.01.2024 | 14,55 | 16,62 | 14,55 | 16,36 | 12,44% | 17.748,00 |
| 22.01.2024 | 14,34 | 15,03 | 13,87 | 14,55 | 0,34% | 5.270,00 |
| 19.01.2024 | 14,24 | 15,46 | 14,04 | 14,50 | 1,05% | 3.618,00 |
| 18.01.2024 | 14,17 | 15,89 | 14,16 | 14,35 | 2,50% | 1.380,00 |
| 17.01.2024 | 11,23 | 15,20 | 10,94 | 14,00 | 23,89% | 17.333,00 |
| 16.01.2024 | 11,67 | 11,68 | 10,75 | 11,30 | -3,50% | 4.880,00 |
| 15.01.2024 | 14,02 | 14,34 | 11,46 | 11,71 | -16,18% | 5.198,00 |
| 12.01.2024 | 14,89 | 15,03 | 13,64 | 13,97 | -6,93% | 3.145,00 |
| 11.01.2024 | 15,20 | 15,27 | 14,83 | 15,01 | -1,31% | 5.390,00 |
| 10.01.2024 | 15,54 | 15,72 | 14,50 | 15,21 | -3,31% | 3.924,00 |
| 09.01.2024 | 16,40 | 16,68 | 15,11 | 15,73 | -4,20% | 1.398,00 |
| 08.01.2024 | 16,34 | 16,71 | 16,32 | 16,42 | -1,85% | 3.569,00 |
| 05.01.2024 | 16,87 | 17,07 | 16,52 | 16,73 | -1,24% | 1.284,00 |
| 04.01.2024 | 16,99 | 17,25 | 16,74 | 16,94 | -0,29% | 2.450,00 |
| 03.01.2024 | 16,74 | 17,28 | 16,55 | 16,99 | 1,13% | - |
| 02.01.2024 | 18,10 | 18,10 | 16,67 | 16,80 | -7,23% | 14.400,00 |
| 29.12.2023 | 18,08 | 18,24 | 17,75 | 18,11 | 0,22% | 705,00 |
| 28.12.2023 | 18,03 | 18,08 | 17,32 | 18,07 | 0,28% | 2.160,00 |
| 27.12.2023 | 17,04 | 18,21 | 16,79 | 18,02 | 4,71% | 7.810,00 |
| 22.12.2023 | 16,71 | 17,40 | 16,60 | 17,21 | 2,87% | 8.910,00 |
| 21.12.2023 | 18,84 | 18,86 | 16,10 | 16,73 | -11,48% | 2.570,00 |
| 20.12.2023 | 18,96 | 19,39 | 18,52 | 18,90 | -0,53% | - |
| 19.12.2023 | 18,54 | 19,10 | 18,54 | 19,00 | 4,51% | 4.820,00 |
| 18.12.2023 | 18,93 | 19,01 | 18,18 | 18,18 | -4,16% | 5.050,00 |
| 15.12.2023 | 18,90 | 19,14 | 18,72 | 18,97 | 0,32% | 600,00 |
| 14.12.2023 | 18,27 | 19,15 | 18,15 | 18,91 | 3,56% | - |
| 13.12.2023 | 18,94 | 19,23 | 18,19 | 18,26 | -2,87% | 2.700,00 |
| 12.12.2023 | 19,40 | 19,61 | 18,54 | 18,80 | -3,09% | 130,00 |
| 11.12.2023 | 19,19 | 19,40 | 19,04 | 19,40 | 0,78% | 1.638,00 |
| 08.12.2023 | 20,13 | 20,28 | 18,50 | 19,25 | -5,06% | 11.100,00 |