13,330€
1,91%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,92% | - |
| 23.04.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,61% | - |
| 22.04.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,70% | - |
| 19.04.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,31% | - |
| 18.04.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,46% | - |
| 17.04.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,16% | - |
| 16.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,68% | - |
| 15.04.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -4,23% | - |
| 12.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,39% | - |
| 11.04.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,30% | - |
| 10.04.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -3,19% | - |
| 09.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 2,07% | - |
| 08.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,45% | - |
| 05.04.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -3,17% | - |
| 04.04.2024 | 13,48 | 13,88 | 13,48 | 13,88 | 6,44% | 2,00 |
| 03.04.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 1,09% | - |
| 02.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 28.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 9,80% | - |
| 27.03.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -3,74% | - |
| 26.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,16% | - |
| 25.03.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 2,85% | - |
| 22.03.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 2,58% | - |
| 21.03.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,39% | - |
| 20.03.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 2,14% | - |
| 19.03.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -3,44% | - |
| 18.03.2024 | 11,42 | 11,64 | 11,42 | 11,64 | 6,01% | 200,00 |
| 15.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,18% | - |
| 14.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 13.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 12.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 5,26% | 575,00 |
| 11.03.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 9,76% | - |
| 08.03.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 2,76% | - |
| 07.03.2024 | 9,77 | 9,77 | 9,77 | 9,77 | 0,51% | - |
| 06.03.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -1,42% | - |
| 05.03.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 2,49% | - |
| 04.03.2024 | 9,62 | 9,62 | 9,62 | 9,62 | 2,89% | - |
| 01.03.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -0,11% | - |
| 29.02.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -2,50% | - |
| 28.02.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,16% | - |
| 27.02.2024 | 9,37 | 9,49 | 9,37 | 9,49 | -0,84% | 250,00 |
| 26.02.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -1,85% | - |
| 23.02.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -0,41% | 1.000,00 |
| 22.02.2024 | 9,74 | 9,79 | 9,74 | 9,79 | -2,88% | 500,00 |
| 21.02.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -0,40% | - |
| 20.02.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -2,88% | - |
| 19.02.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 1,96% | - |
| 16.02.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -3,04% | - |
| 15.02.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -2,23% | - |
| 14.02.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 4,86% | - |
| 13.02.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 1,78% | - |
| 12.02.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,80% | - |
| 09.02.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 2,66% | - |
| 08.02.2024 | 9,76 | 9,76 | 9,76 | 9,76 | 0,21% | - |
| 07.02.2024 | 9,94 | 9,94 | 9,74 | 9,74 | -3,94% | 2.950,00 |
| 06.02.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -0,20% | - |
| 05.02.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -1,17% | - |
| 02.02.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -1,72% | - |
| 01.02.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -1,88% | - |
| 31.01.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,95% | - |
| 30.01.2024 | 10,86 | 10,86 | 10,56 | 10,56 | 1,34% | 1.872,00 |
| 29.01.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -0,19% | - |
| 26.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,19% | - |
| 25.01.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -4,05% | - |
| 24.01.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 4,22% | 1.425,00 |
| 23.01.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -1,51% | - |
| 22.01.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,19% | - |
| 19.01.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -2,76% | - |
| 18.01.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,55% | - |
| 17.01.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,00% | - |
| 16.01.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -1,09% | - |
| 15.01.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -2,65% | - |
| 12.01.2024 | 11,14 | 11,34 | 11,14 | 11,34 | 1,61% | 250,00 |
| 11.01.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -3,29% | - |
| 10.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,41% | - |
| 09.01.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,97% | - |
| 08.01.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,18% | - |
| 05.01.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -0,71% | - |
| 04.01.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -0,18% | - |
| 03.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,92% | - |
| 02.01.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | - |
| 29.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -0,18% | - |
| 28.12.2023 | 11,42 | 11,42 | 11,42 | 11,42 | 1,06% | - |
| 27.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 4,05% | - |
| 22.12.2023 | 10,86 | 10,86 | 10,86 | 10,86 | -0,37% | - |
| 21.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 0,55% | - |
| 20.12.2023 | 10,84 | 10,84 | 10,84 | 10,84 | 0,00% | - |
| 19.12.2023 | 10,84 | 10,84 | 10,84 | 10,84 | 0,18% | - |
| 18.12.2023 | 10,82 | 10,82 | 10,82 | 10,82 | 0,74% | - |
| 15.12.2023 | 10,74 | 10,74 | 10,74 | 10,74 | 2,09% | - |
| 14.12.2023 | 10,52 | 10,52 | 10,52 | 10,52 | 1,35% | - |
| 13.12.2023 | 10,38 | 10,38 | 10,38 | 10,38 | 0,78% | - |
| 12.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -3,20% | - |
| 11.12.2023 | 10,64 | 10,64 | 10,64 | 10,64 | 3,30% | - |
| 08.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -1,72% | - |
| 07.12.2023 | 10,48 | 10,48 | 10,48 | 10,48 | -1,50% | - |
| 06.12.2023 | 10,16 | 10,64 | 10,16 | 10,64 | 6,83% | 95,00 |
| 05.12.2023 | 9,96 | 9,96 | 9,96 | 9,96 | -3,86% | - |
| 04.12.2023 | 10,36 | 10,36 | 10,36 | 10,36 | -4,95% | - |
| 01.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -0,37% | - |
| 30.11.2023 | 10,94 | 10,94 | 10,94 | 10,94 | 0,18% | - |