13,310€
-0,08%
Echtzeit-Aktienkurs Ion Beam Applications S.A. IBA
Bid:
Ask:
Aktienkurse zur Ion Beam Applications S.A. IBA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,37 | 13,42 | 13,24 | 13,31 | -0,08% | - |
| 23.04.2024 | 13,24 | 13,45 | 13,19 | 13,32 | 0,60% | 2.000,00 |
| 22.04.2024 | 13,32 | 13,45 | 13,07 | 13,24 | 0,08% | 3.200,00 |
| 19.04.2024 | 13,09 | 13,28 | 13,02 | 13,23 | 0,38% | - |
| 18.04.2024 | 13,16 | 13,27 | 12,98 | 13,18 | 0,84% | 733,00 |
| 17.04.2024 | 13,09 | 13,25 | 12,99 | 13,07 | -0,53% | 801,00 |
| 16.04.2024 | 13,07 | 13,18 | 12,79 | 13,14 | 0,15% | 190,00 |
| 15.04.2024 | 13,26 | 13,39 | 13,11 | 13,12 | -0,30% | 8,00 |
| 12.04.2024 | 13,84 | 13,88 | 13,14 | 13,16 | -4,84% | 200,00 |
| 11.04.2024 | 13,53 | 13,84 | 13,40 | 13,83 | 2,29% | 680,00 |
| 10.04.2024 | 13,49 | 13,65 | 13,31 | 13,52 | 0,45% | - |
| 09.04.2024 | 13,92 | 13,94 | 13,41 | 13,46 | -3,37% | - |
| 08.04.2024 | 13,64 | 13,97 | 13,52 | 13,93 | 2,20% | 652,00 |
| 05.04.2024 | 13,55 | 13,66 | 13,13 | 13,63 | 0,66% | 92,00 |
| 04.04.2024 | 13,64 | 14,04 | 13,52 | 13,54 | -0,59% | 158,00 |
| 03.04.2024 | 13,14 | 13,66 | 13,12 | 13,62 | 2,95% | 519,00 |
| 02.04.2024 | 13,01 | 13,23 | 12,85 | 13,23 | 1,53% | 250,00 |
| 28.03.2024 | 13,15 | 13,42 | 13,02 | 13,03 | -1,06% | 100,00 |
| 27.03.2024 | 11,99 | 13,17 | 11,99 | 13,17 | 10,03% | 1.058,00 |
| 26.03.2024 | 12,44 | 12,44 | 11,96 | 11,97 | -3,55% | - |
| 25.03.2024 | 12,45 | 12,65 | 12,21 | 12,41 | -0,16% | 200,00 |
| 22.03.2024 | 12,09 | 12,46 | 11,85 | 12,43 | 2,73% | 1.764,00 |
| 21.03.2024 | 12,06 | 12,30 | 11,05 | 12,10 | 0,58% | 2.638,00 |
| 20.03.2024 | 11,60 | 12,13 | 11,58 | 12,03 | 3,53% | 450,00 |
| 19.03.2024 | 11,38 | 11,78 | 11,38 | 11,62 | 1,93% | - |
| 18.03.2024 | 11,57 | 11,74 | 11,39 | 11,40 | -1,55% | 130,00 |
| 15.03.2024 | 11,12 | 11,76 | 11,05 | 11,58 | 4,04% | 125,00 |
| 14.03.2024 | 11,13 | 11,35 | 10,96 | 11,13 | 0,09% | - |
| 13.03.2024 | 11,23 | 11,35 | 11,08 | 11,12 | -1,07% | 530,00 |
| 12.03.2024 | 11,81 | 12,03 | 11,20 | 11,24 | -4,34% | 602,00 |
| 11.03.2024 | 11,14 | 11,83 | 10,73 | 11,75 | 5,29% | 1.693,00 |
| 08.03.2024 | 10,11 | 11,20 | 10,04 | 11,16 | 10,28% | 3.280,00 |
| 07.03.2024 | 9,83 | 10,18 | 9,64 | 10,12 | 2,69% | 948,00 |
| 06.03.2024 | 9,79 | 9,96 | 9,60 | 9,86 | 1,03% | 500,00 |
| 05.03.2024 | 9,77 | 9,93 | 9,71 | 9,76 | -0,51% | 61,00 |
| 04.03.2024 | 9,65 | 9,83 | 9,36 | 9,81 | 1,55% | 506,00 |
| 01.03.2024 | 9,42 | 9,66 | 9,42 | 9,66 | 2,93% | 615,00 |
| 29.02.2024 | 9,41 | 9,46 | 9,31 | 9,38 | -0,21% | - |
| 28.02.2024 | 9,66 | 9,80 | 9,35 | 9,40 | -2,69% | - |
| 27.02.2024 | 9,43 | 9,69 | 9,38 | 9,66 | 2,33% | 1.573,00 |
| 26.02.2024 | 9,64 | 9,68 | 9,39 | 9,44 | -2,18% | 290,00 |
| 23.02.2024 | 9,79 | 9,83 | 9,57 | 9,65 | -1,58% | 400,00 |
| 22.02.2024 | 9,82 | 9,85 | 9,72 | 9,81 | 0,41% | 1.058,00 |
| 21.02.2024 | 10,22 | 10,22 | 9,72 | 9,77 | -4,17% | 1.200,00 |
| 20.02.2024 | 10,19 | 10,26 | 9,99 | 10,19 | -0,10% | 400,00 |
| 19.02.2024 | 10,48 | 10,48 | 10,16 | 10,20 | -2,58% | 9,00 |
| 16.02.2024 | 10,26 | 10,56 | 10,25 | 10,47 | 2,15% | - |
| 15.02.2024 | 10,60 | 10,62 | 10,21 | 10,25 | -3,12% | 10,00 |
| 14.02.2024 | 10,83 | 10,83 | 10,40 | 10,58 | -2,04% | - |
| 13.02.2024 | 10,32 | 11,08 | 10,32 | 10,80 | 4,45% | 904,00 |
| 12.02.2024 | 10,18 | 10,37 | 10,16 | 10,34 | 1,57% | 33,00 |
| 09.02.2024 | 10,07 | 10,23 | 10,07 | 10,18 | 1,09% | 400,00 |
| 08.02.2024 | 9,79 | 10,10 | 9,78 | 10,07 | 2,60% | - |
| 07.02.2024 | 10,00 | 10,04 | 9,81 | 9,82 | -1,90% | 400,00 |
| 06.02.2024 | 10,19 | 10,22 | 9,86 | 10,01 | -1,91% | 150,00 |
| 05.02.2024 | 10,20 | 10,27 | 10,07 | 10,20 | -0,29% | 60,00 |
| 02.02.2024 | 10,34 | 10,49 | 10,08 | 10,23 | -0,97% | - |
| 01.02.2024 | 10,52 | 10,58 | 10,27 | 10,33 | -1,81% | 1.400,00 |
| 31.01.2024 | 10,69 | 10,73 | 10,24 | 10,52 | -1,87% | 300,00 |
| 30.01.2024 | 10,70 | 10,80 | 10,41 | 10,72 | 0,19% | 768,00 |
| 29.01.2024 | 10,46 | 10,71 | 10,29 | 10,70 | 2,20% | - |
| 26.01.2024 | 10,52 | 10,58 | 10,41 | 10,47 | 0,19% | - |
| 25.01.2024 | 10,50 | 10,63 | 10,36 | 10,45 | -0,38% | 1,00 |
| 24.01.2024 | 10,44 | 10,83 | 10,34 | 10,49 | 0,96% | 200,00 |
| 23.01.2024 | 10,48 | 10,52 | 10,35 | 10,39 | -0,57% | - |
| 22.01.2024 | 10,66 | 10,77 | 10,44 | 10,45 | -1,88% | 36,00 |
| 19.01.2024 | 10,64 | 10,71 | 10,52 | 10,65 | 0,09% | - |
| 18.01.2024 | 10,92 | 10,94 | 10,52 | 10,64 | -2,47% | - |
| 17.01.2024 | 10,98 | 10,98 | 10,82 | 10,91 | -1,45% | - |
| 16.01.2024 | 11,06 | 11,10 | 10,82 | 11,07 | -0,36% | 200,00 |
| 15.01.2024 | 11,16 | 11,20 | 10,90 | 11,11 | -0,36% | 479,00 |
| 12.01.2024 | 11,28 | 11,35 | 11,12 | 11,15 | -1,15% | 230,00 |
| 11.01.2024 | 11,32 | 11,42 | 11,12 | 11,28 | 0,09% | 390,00 |
| 10.01.2024 | 11,67 | 11,69 | 11,17 | 11,27 | -3,59% | - |
| 09.01.2024 | 11,54 | 11,71 | 11,37 | 11,69 | 1,21% | 330,00 |
| 08.01.2024 | 11,28 | 11,56 | 11,22 | 11,55 | 2,03% | - |
| 05.01.2024 | 11,27 | 11,38 | 11,10 | 11,32 | 0,09% | - |
| 04.01.2024 | 11,37 | 11,57 | 11,29 | 11,31 | -0,44% | 133,00 |
| 03.01.2024 | 11,40 | 11,48 | 11,13 | 11,36 | -0,44% | 570,00 |
| 02.01.2024 | 11,56 | 11,76 | 11,35 | 11,41 | -1,38% | 162,00 |
| 29.12.2023 | 11,56 | 11,63 | 11,43 | 11,57 | 0,26% | - |
| 28.12.2023 | 11,53 | 11,72 | 11,35 | 11,54 | 0,35% | 984,00 |
| 27.12.2023 | 11,43 | 11,58 | 11,37 | 11,50 | 0,88% | 223,00 |
| 22.12.2023 | 10,92 | 11,53 | 10,86 | 11,40 | 3,92% | 200,00 |
| 21.12.2023 | 10,98 | 11,00 | 10,76 | 10,97 | 0,18% | 320,00 |
| 20.12.2023 | 10,92 | 11,08 | 10,88 | 10,95 | 0,27% | 280,00 |
| 19.12.2023 | 10,91 | 11,12 | 10,84 | 10,92 | 0,18% | 35,00 |
| 18.12.2023 | 10,88 | 11,16 | 10,79 | 10,90 | 0,18% | 600,00 |
| 15.12.2023 | 10,80 | 11,07 | 10,80 | 10,88 | 0,83% | 560,00 |
| 14.12.2023 | 10,62 | 10,81 | 10,52 | 10,79 | 2,08% | - |
| 13.12.2023 | 10,49 | 10,78 | 10,39 | 10,57 | 0,48% | 10,00 |
| 12.12.2023 | 10,38 | 10,64 | 10,36 | 10,52 | 1,45% | 1.064,00 |
| 11.12.2023 | 10,71 | 10,74 | 10,35 | 10,37 | -3,36% | - |
| 08.12.2023 | 10,38 | 10,73 | 10,36 | 10,73 | 3,47% | - |
| 07.12.2023 | 10,54 | 10,56 | 10,25 | 10,37 | -1,80% | 608,00 |
| 06.12.2023 | 10,24 | 10,66 | 10,22 | 10,56 | 3,43% | - |
| 05.12.2023 | 10,02 | 10,25 | 9,95 | 10,21 | 1,39% | 30,00 |
| 04.12.2023 | 10,44 | 10,59 | 9,99 | 10,07 | -3,64% | 260,00 |
| 01.12.2023 | 10,96 | 11,02 | 10,41 | 10,45 | -4,57% | 2,00 |
| 30.11.2023 | 11,08 | 11,14 | 10,88 | 10,95 | -1,08% | 305,00 |