12,800€
-2,29%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 13,00 | 13,00 | 12,15 | 12,80 | -2,29% | 1.941,00 |
| 07.05.2024 | 13,70 | 13,80 | 12,60 | 13,10 | 1,55% | 6.328,00 |
| 06.05.2024 | 12,45 | 13,35 | 12,00 | 12,90 | 1,98% | 6.694,00 |
| 03.05.2024 | 13,50 | 13,50 | 12,65 | 12,65 | -2,69% | 15,00 |
| 02.05.2024 | 13,15 | 13,15 | 12,65 | 13,00 | 3,17% | 517,00 |
| 30.04.2024 | 13,30 | 13,60 | 12,60 | 12,60 | -2,70% | 2.018,00 |
| 29.04.2024 | 11,60 | 13,60 | 11,40 | 12,95 | 11,16% | 5.386,00 |
| 26.04.2024 | 11,50 | 11,95 | 11,30 | 11,65 | -0,43% | 637,00 |
| 25.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | 105,00 |
| 24.04.2024 | 11,40 | 11,55 | 11,40 | 11,55 | 1,76% | 56,00 |
| 23.04.2024 | 11,50 | 11,90 | 11,35 | 11,35 | -5,02% | 1.534,00 |
| 22.04.2024 | 11,40 | 12,00 | 11,40 | 11,95 | 0,84% | 3.026,00 |
| 19.04.2024 | 11,65 | 12,60 | 11,60 | 11,85 | -0,84% | 2.135,00 |
| 18.04.2024 | 11,40 | 11,95 | 11,30 | 11,95 | 0,84% | 1.079,00 |
| 17.04.2024 | 11,70 | 11,85 | 11,15 | 11,85 | 0,42% | 596,00 |
| 16.04.2024 | 12,50 | 12,50 | 11,25 | 11,80 | -8,88% | 4.378,00 |
| 15.04.2024 | 13,20 | 13,20 | 12,10 | 12,95 | -1,15% | 1.793,00 |
| 12.04.2024 | 12,85 | 13,70 | 12,55 | 13,10 | 2,34% | 642,00 |
| 11.04.2024 | 13,20 | 13,20 | 12,30 | 12,80 | -3,03% | 863,00 |
| 10.04.2024 | 14,00 | 14,00 | 13,00 | 13,20 | -5,38% | 5.770,00 |
| 09.04.2024 | 13,05 | 14,15 | 13,05 | 13,95 | 3,33% | 1.561,00 |
| 08.04.2024 | 12,25 | 14,45 | 12,25 | 13,50 | 11,57% | 14.569,00 |
| 05.04.2024 | 12,60 | 12,60 | 11,90 | 12,10 | -8,33% | 1.934,00 |
| 04.04.2024 | 13,50 | 14,05 | 12,60 | 13,20 | -4,35% | 7.259,00 |
| 03.04.2024 | 13,70 | 13,80 | 13,65 | 13,80 | -1,43% | 725,00 |
| 02.04.2024 | 13,90 | 14,45 | 13,55 | 14,00 | 0,86% | 3.211,00 |
| 28.03.2024 | 14,56 | 15,10 | 13,60 | 13,88 | -6,34% | 4.550,00 |
| 27.03.2024 | 14,02 | 15,66 | 14,00 | 14,82 | 4,37% | 7.038,00 |
| 26.03.2024 | 13,82 | 14,40 | 13,80 | 14,20 | 3,95% | 9.598,00 |
| 25.03.2024 | 12,02 | 13,96 | 12,02 | 13,66 | 16,35% | 8.532,00 |
| 22.03.2024 | 11,88 | 12,78 | 11,68 | 11,74 | -7,70% | 11.088,00 |
| 21.03.2024 | 9,60 | 13,40 | 9,60 | 12,72 | 33,47% | 33.814,00 |
| 20.03.2024 | 9,22 | 9,58 | 9,22 | 9,53 | 1,17% | 2.348,00 |
| 19.03.2024 | 9,50 | 9,70 | 9,39 | 9,42 | -1,15% | 589,00 |
| 18.03.2024 | 9,70 | 9,70 | 9,29 | 9,53 | -1,55% | 2.960,00 |
| 15.03.2024 | 9,60 | 9,80 | 9,45 | 9,68 | 0,94% | 4.161,00 |
| 14.03.2024 | 9,50 | 9,80 | 9,30 | 9,59 | 0,95% | 5.686,00 |
| 13.03.2024 | 9,36 | 9,60 | 9,36 | 9,50 | -0,42% | 2.526,00 |
| 12.03.2024 | 9,85 | 9,85 | 9,42 | 9,54 | -4,60% | 3.187,00 |
| 11.03.2024 | 9,92 | 10,14 | 9,56 | 10,00 | -0,99% | 4.801,00 |
| 08.03.2024 | 10,54 | 10,54 | 10,02 | 10,10 | -2,51% | 6.339,00 |
| 07.03.2024 | 10,36 | 10,54 | 10,14 | 10,36 | 1,57% | 2.109,00 |
| 06.03.2024 | 10,98 | 11,32 | 9,30 | 10,20 | -6,93% | 25.096,00 |
| 05.03.2024 | 11,20 | 11,60 | 10,80 | 10,96 | -3,18% | 3.109,00 |
| 04.03.2024 | 11,94 | 12,06 | 11,30 | 11,32 | -4,07% | 13.437,00 |
| 01.03.2024 | 11,84 | 11,96 | 11,50 | 11,80 | 0,34% | 4.607,00 |
| 29.02.2024 | 11,90 | 12,02 | 11,68 | 11,76 | -1,51% | 2.573,00 |
| 28.02.2024 | 11,68 | 12,00 | 11,68 | 11,94 | 0,51% | 957,00 |
| 27.02.2024 | 11,74 | 11,88 | 11,74 | 11,88 | 1,02% | 2.334,00 |
| 26.02.2024 | 12,06 | 12,06 | 11,60 | 11,76 | -1,34% | 1.567,00 |
| 23.02.2024 | 11,90 | 11,98 | 11,74 | 11,92 | -0,50% | 2.561,00 |
| 22.02.2024 | 11,98 | 12,22 | 11,90 | 11,98 | 0,34% | 3.456,00 |
| 21.02.2024 | 12,10 | 12,20 | 11,94 | 11,94 | -1,16% | 956,00 |
| 20.02.2024 | 12,70 | 12,72 | 11,90 | 12,08 | -4,73% | 7.974,00 |
| 19.02.2024 | 13,00 | 13,16 | 12,68 | 12,68 | -0,63% | 3.790,00 |
| 16.02.2024 | 12,56 | 12,88 | 12,32 | 12,76 | 2,57% | 1.070,00 |
| 15.02.2024 | 12,22 | 12,88 | 11,86 | 12,44 | 1,14% | 1.278,00 |
| 14.02.2024 | 12,30 | 12,62 | 11,80 | 12,30 | 0,82% | 1.504,00 |
| 13.02.2024 | 12,02 | 12,34 | 11,82 | 12,20 | 0,33% | 7.983,00 |
| 12.02.2024 | 12,10 | 12,50 | 12,04 | 12,16 | 3,05% | 7.715,00 |
| 09.02.2024 | 12,62 | 12,98 | 11,80 | 11,80 | -8,24% | 11.772,00 |
| 08.02.2024 | 13,48 | 13,94 | 12,68 | 12,86 | -2,43% | 12.813,00 |
| 07.02.2024 | 13,10 | 13,50 | 12,54 | 13,18 | -0,75% | 8.707,00 |
| 06.02.2024 | 13,10 | 13,60 | 13,00 | 13,28 | -1,48% | 7.449,00 |
| 05.02.2024 | 13,92 | 13,92 | 13,12 | 13,48 | -3,71% | 1.600,00 |
| 02.02.2024 | 13,44 | 15,00 | 13,42 | 14,00 | 0,00% | 8.993,00 |
| 01.02.2024 | 16,06 | 16,12 | 13,90 | 14,00 | -9,09% | 5.960,00 |
| 31.01.2024 | 16,44 | 16,48 | 15,00 | 15,40 | -3,02% | 3.666,00 |
| 30.01.2024 | 17,20 | 17,20 | 15,88 | 15,88 | -7,35% | 5.978,00 |
| 29.01.2024 | 16,60 | 17,14 | 16,00 | 17,14 | 7,13% | 6.559,00 |
| 26.01.2024 | 15,32 | 16,20 | 15,20 | 16,00 | 1,14% | 6.660,00 |
| 25.01.2024 | 17,00 | 17,00 | 15,60 | 15,82 | -6,17% | 5.677,00 |
| 24.01.2024 | 16,40 | 17,46 | 16,22 | 16,86 | 3,69% | 8.407,00 |
| 23.01.2024 | 16,12 | 16,78 | 15,72 | 16,26 | 15,32% | 35.313,00 |
| 22.01.2024 | 14,20 | 15,22 | 13,80 | 14,10 | -1,26% | 5.922,00 |
| 19.01.2024 | 14,20 | 15,14 | 13,80 | 14,28 | 0,14% | 4.837,00 |
| 18.01.2024 | 15,58 | 15,90 | 14,22 | 14,26 | -3,65% | 20.469,00 |
| 17.01.2024 | 10,92 | 14,80 | 10,90 | 14,80 | 32,38% | 15.311,00 |
| 16.01.2024 | 12,00 | 12,02 | 10,82 | 11,18 | -5,25% | 12.666,00 |
| 15.01.2024 | 13,98 | 14,50 | 11,80 | 11,80 | -15,47% | 10.194,00 |
| 12.01.2024 | 14,98 | 15,08 | 13,56 | 13,96 | -6,68% | 4.881,00 |
| 11.01.2024 | 14,80 | 15,28 | 14,74 | 14,96 | 0,27% | 9.597,00 |
| 10.01.2024 | 15,64 | 15,64 | 14,52 | 14,92 | -4,11% | 18.024,00 |
| 09.01.2024 | 16,72 | 16,72 | 15,10 | 15,56 | -5,58% | 9.190,00 |
| 08.01.2024 | 16,78 | 16,80 | 16,48 | 16,48 | -0,72% | 1.235,00 |
| 05.01.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -1,54% | 565,00 |
| 04.01.2024 | 16,86 | 17,08 | 16,70 | 16,86 | 0,60% | 2.809,00 |
| 03.01.2024 | 17,16 | 17,50 | 16,60 | 16,76 | -0,83% | 11.027,00 |
| 02.01.2024 | 18,00 | 18,00 | 16,52 | 16,90 | -6,42% | 5.931,00 |
| 29.12.2023 | 18,30 | 18,30 | 17,80 | 18,06 | 1,23% | 5.403,00 |
| 28.12.2023 | 17,58 | 17,98 | 17,58 | 17,84 | 3,00% | 6.013,00 |
| 27.12.2023 | 16,86 | 17,64 | 16,78 | 17,32 | 1,88% | 11.980,00 |
| 22.12.2023 | 16,78 | 17,36 | 16,58 | 17,00 | 1,19% | 6.940,00 |
| 21.12.2023 | 18,66 | 18,96 | 15,60 | 16,80 | -11,02% | 18.892,00 |
| 20.12.2023 | 18,80 | 19,08 | 18,50 | 18,88 | 0,64% | 10.195,00 |
| 19.12.2023 | 18,52 | 19,00 | 18,52 | 18,76 | 0,00% | 4.399,00 |
| 18.12.2023 | 18,82 | 18,82 | 18,50 | 18,76 | -0,95% | 1.486,00 |
| 15.12.2023 | 18,72 | 19,22 | 18,70 | 18,94 | 0,42% | 5.480,00 |
| 14.12.2023 | 18,26 | 19,04 | 18,26 | 18,86 | 2,84% | 2.849,00 |
| 13.12.2023 | 18,90 | 19,08 | 18,12 | 18,34 | -3,47% | 5.193,00 |