11,575€
1,09%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,63 | 11,85 | 11,50 | 11,58 | 1,09% | - |
| 24.04.2024 | 11,50 | 11,85 | 11,45 | 11,45 | -0,87% | 1.715,00 |
| 23.04.2024 | 11,65 | 11,90 | 11,50 | 11,55 | -0,43% | 1.703,00 |
| 22.04.2024 | 11,35 | 12,00 | 11,35 | 11,60 | -0,85% | 3.369,00 |
| 19.04.2024 | 11,70 | 12,10 | 11,65 | 11,70 | -2,50% | 2.540,00 |
| 18.04.2024 | 12,00 | 12,00 | 11,15 | 12,00 | 6,19% | 1.570,00 |
| 17.04.2024 | 11,50 | 11,95 | 11,00 | 11,30 | -3,00% | 3.156,00 |
| 16.04.2024 | 12,55 | 12,55 | 11,20 | 11,65 | -7,17% | 14.222,00 |
| 15.04.2024 | 12,90 | 13,35 | 12,55 | 12,55 | -1,18% | 2.882,00 |
| 12.04.2024 | 13,20 | 13,40 | 12,65 | 12,70 | 0,40% | 1.971,00 |
| 11.04.2024 | 13,20 | 13,20 | 12,25 | 12,65 | -3,07% | 1.158,00 |
| 10.04.2024 | 13,65 | 13,85 | 13,00 | 13,05 | -4,04% | 4.657,00 |
| 09.04.2024 | 13,50 | 14,00 | 13,50 | 13,60 | 3,82% | 5.630,00 |
| 08.04.2024 | 12,50 | 14,30 | 12,25 | 13,10 | -0,76% | 11.763,00 |
| 05.04.2024 | 12,60 | 13,20 | 12,05 | 13,20 | -0,75% | 4.125,00 |
| 04.04.2024 | 13,45 | 13,85 | 12,70 | 13,30 | 2,31% | 6.048,00 |
| 03.04.2024 | 14,05 | 14,05 | 13,00 | 13,00 | -4,76% | 5.485,00 |
| 02.04.2024 | 14,55 | 14,55 | 13,55 | 13,65 | 0,07% | 3.646,00 |
| 28.03.2024 | 14,70 | 14,80 | 13,50 | 13,64 | -7,84% | 9.979,00 |
| 27.03.2024 | 13,96 | 15,78 | 13,66 | 14,80 | 6,02% | 11.267,00 |
| 26.03.2024 | 14,00 | 14,30 | 13,68 | 13,96 | 0,58% | 6.805,00 |
| 25.03.2024 | 12,40 | 13,98 | 12,30 | 13,88 | 11,76% | 11.199,00 |
| 22.03.2024 | 12,10 | 12,90 | 11,70 | 12,42 | 6,70% | 17.329,00 |
| 21.03.2024 | 9,97 | 13,40 | 9,80 | 11,64 | 25,03% | 27.327,00 |
| 20.03.2024 | 9,27 | 9,93 | 9,26 | 9,31 | -0,96% | 3.055,00 |
| 19.03.2024 | 9,52 | 9,62 | 9,26 | 9,40 | -1,16% | 4.917,00 |
| 18.03.2024 | 9,98 | 9,98 | 9,51 | 9,51 | -2,86% | 3.527,00 |
| 15.03.2024 | 9,98 | 9,98 | 9,52 | 9,79 | -1,81% | 4.137,00 |
| 14.03.2024 | 9,23 | 9,97 | 9,23 | 9,97 | 8,25% | 6.794,00 |
| 13.03.2024 | 9,55 | 9,58 | 9,21 | 9,21 | -3,76% | 7.027,00 |
| 12.03.2024 | 9,73 | 10,02 | 9,14 | 9,57 | -4,49% | 11.241,00 |
| 11.03.2024 | 10,00 | 10,18 | 9,59 | 10,02 | -3,09% | 14.814,00 |
| 08.03.2024 | 10,32 | 10,48 | 10,00 | 10,34 | -2,82% | 8.250,00 |
| 07.03.2024 | 10,00 | 10,64 | 10,00 | 10,64 | 0,95% | 3.617,00 |
| 06.03.2024 | 10,82 | 11,02 | 9,01 | 10,54 | -7,54% | 22.406,00 |
| 05.03.2024 | 11,76 | 11,76 | 10,82 | 11,40 | -3,23% | 7.017,00 |
| 04.03.2024 | 11,60 | 12,10 | 11,00 | 11,78 | 1,20% | 8.953,00 |
| 01.03.2024 | 12,00 | 12,02 | 11,62 | 11,64 | 0,17% | 6.062,00 |
| 29.02.2024 | 11,94 | 12,04 | 11,62 | 11,62 | -2,52% | 5.237,00 |
| 28.02.2024 | 11,98 | 12,00 | 11,88 | 11,92 | 0,17% | 5.030,00 |
| 27.02.2024 | 11,80 | 11,90 | 11,70 | 11,90 | 0,85% | 2.326,00 |
| 26.02.2024 | 11,90 | 12,30 | 11,72 | 11,80 | -0,84% | 7.115,00 |
| 23.02.2024 | 11,92 | 12,04 | 11,90 | 11,90 | -3,09% | 5.988,00 |
| 22.02.2024 | 11,92 | 12,32 | 11,92 | 12,28 | 0,66% | 4.160,00 |
| 21.02.2024 | 12,02 | 12,20 | 11,92 | 12,20 | -1,45% | 4.437,00 |
| 20.02.2024 | 13,02 | 13,02 | 12,02 | 12,38 | -3,28% | 8.885,00 |
| 19.02.2024 | 12,82 | 13,32 | 12,72 | 12,80 | 1,75% | 3.844,00 |
| 16.02.2024 | 12,58 | 12,58 | 12,32 | 12,58 | 3,80% | 1.395,00 |
| 15.02.2024 | 12,42 | 12,70 | 12,02 | 12,12 | -4,42% | 13.015,00 |
| 14.02.2024 | 12,00 | 12,68 | 12,00 | 12,68 | 6,38% | 1.951,00 |
| 13.02.2024 | 12,02 | 12,54 | 11,90 | 11,92 | -2,45% | 8.848,00 |
| 12.02.2024 | 12,02 | 12,70 | 12,00 | 12,22 | -3,78% | 12.306,00 |
| 09.02.2024 | 12,82 | 13,02 | 11,20 | 12,70 | -4,51% | 9.519,00 |
| 08.02.2024 | 13,52 | 13,66 | 12,56 | 13,30 | 2,31% | 14.498,00 |
| 07.02.2024 | 13,76 | 14,90 | 12,64 | 13,00 | -3,27% | 6.627,00 |
| 06.02.2024 | 13,14 | 13,72 | 12,58 | 13,44 | 2,44% | 7.753,00 |
| 05.02.2024 | 14,26 | 14,26 | 13,12 | 13,12 | -3,10% | 3.660,00 |
| 02.02.2024 | 14,60 | 15,00 | 13,44 | 13,54 | -4,11% | 8.043,00 |
| 01.02.2024 | 16,26 | 16,46 | 13,68 | 14,12 | -13,27% | 4.148,00 |
| 31.01.2024 | 16,02 | 16,28 | 15,04 | 16,28 | 1,62% | 3.899,00 |
| 30.01.2024 | 17,36 | 17,36 | 15,94 | 16,02 | -5,76% | 1.428,00 |
| 29.01.2024 | 16,36 | 18,00 | 15,62 | 17,00 | 6,25% | 7.947,00 |
| 26.01.2024 | 15,62 | 17,84 | 15,62 | 16,00 | 0,00% | 3.313,00 |
| 25.01.2024 | 16,70 | 16,94 | 15,22 | 16,00 | -6,98% | 4.454,00 |
| 24.01.2024 | 16,72 | 17,38 | 16,62 | 17,20 | 7,37% | 8.480,00 |
| 23.01.2024 | 15,06 | 16,74 | 15,06 | 16,02 | 11,25% | 33.947,00 |
| 22.01.2024 | 14,50 | 14,96 | 13,92 | 14,40 | -2,04% | 3.442,00 |
| 19.01.2024 | 14,66 | 15,68 | 14,10 | 14,70 | 0,27% | 7.011,00 |
| 18.01.2024 | 14,20 | 15,94 | 14,20 | 14,66 | 4,71% | 9.977,00 |
| 17.01.2024 | 11,52 | 15,20 | 10,76 | 14,00 | 27,27% | 20.270,00 |
| 16.01.2024 | 11,60 | 12,00 | 10,62 | 11,00 | -6,62% | 21.657,00 |
| 15.01.2024 | 13,62 | 14,30 | 11,62 | 11,78 | -16,93% | 21.636,00 |
| 12.01.2024 | 15,06 | 15,06 | 13,56 | 14,18 | -6,34% | 10.303,00 |
| 11.01.2024 | 14,92 | 15,14 | 14,56 | 15,14 | -1,30% | 10.049,00 |
| 10.01.2024 | 15,18 | 15,50 | 14,44 | 15,34 | -3,88% | 14.216,00 |
| 09.01.2024 | 16,12 | 16,68 | 15,10 | 15,96 | -4,32% | 12.880,00 |
| 08.01.2024 | 16,20 | 16,78 | 16,16 | 16,68 | -0,24% | 1.060,00 |
| 05.01.2024 | 16,70 | 17,12 | 16,46 | 16,72 | 0,00% | 2.941,00 |
| 04.01.2024 | 17,26 | 17,28 | 16,72 | 16,72 | -3,13% | 8.706,00 |
| 03.01.2024 | 17,02 | 17,34 | 16,62 | 17,26 | 1,53% | 8.041,00 |
| 02.01.2024 | 18,18 | 18,18 | 16,50 | 17,00 | -5,56% | 11.053,00 |
| 29.12.2023 | 17,90 | 18,22 | 17,80 | 18,00 | 0,56% | 5.782,00 |
| 28.12.2023 | 17,76 | 18,26 | 17,74 | 17,90 | 0,79% | 14.293,00 |
| 27.12.2023 | 16,80 | 18,00 | 16,66 | 17,76 | 4,35% | 12.151,00 |
| 22.12.2023 | 16,90 | 17,40 | 16,52 | 17,02 | 3,03% | 12.663,00 |
| 21.12.2023 | 19,22 | 19,22 | 15,90 | 16,52 | -12,59% | 25.114,00 |
| 20.12.2023 | 19,00 | 19,28 | 18,50 | 18,90 | 0,53% | 8.517,00 |
| 19.12.2023 | 18,84 | 19,20 | 18,50 | 18,80 | 3,41% | 7.060,00 |
| 18.12.2023 | 18,60 | 18,90 | 18,18 | 18,18 | -2,26% | 2.074,00 |
| 15.12.2023 | 19,24 | 19,24 | 18,60 | 18,60 | -2,11% | 3.925,00 |
| 14.12.2023 | 18,06 | 19,08 | 18,06 | 19,00 | 2,70% | 3.340,00 |
| 13.12.2023 | 18,96 | 19,12 | 18,00 | 18,50 | -2,53% | 4.320,00 |
| 12.12.2023 | 19,04 | 19,52 | 18,50 | 18,98 | -0,21% | 3.783,00 |
| 11.12.2023 | 18,74 | 19,46 | 18,74 | 19,02 | 0,11% | 2.371,00 |
| 08.12.2023 | 20,05 | 20,05 | 18,68 | 19,00 | -5,47% | 4.808,00 |
| 07.12.2023 | 21,00 | 21,25 | 20,10 | 20,10 | -2,90% | 1.593,00 |
| 06.12.2023 | 19,52 | 21,35 | 19,52 | 20,70 | 4,02% | 1.991,00 |
| 05.12.2023 | 20,10 | 20,10 | 19,66 | 19,90 | -2,21% | 2.084,00 |
| 04.12.2023 | 20,60 | 21,00 | 20,05 | 20,35 | -3,10% | 4.783,00 |
| 01.12.2023 | 20,80 | 21,00 | 20,45 | 21,00 | -1,18% | 1.806,00 |