13,330€
1,37%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 13,15 | 13,43 | 13,11 | 13,37 | 1,67% | - |
27.03.2024 | 11,99 | 13,17 | 11,98 | 13,15 | 9,67% | - |
26.03.2024 | 12,42 | 12,49 | 11,95 | 11,99 | -3,54% | - |
25.03.2024 | 12,41 | 12,65 | 12,19 | 12,43 | 0,00% | - |
22.03.2024 | 12,11 | 12,47 | 11,83 | 12,43 | 2,64% | - |
21.03.2024 | 11,90 | 12,17 | 11,03 | 12,11 | 1,76% | 200,00 |
20.03.2024 | 11,63 | 12,05 | 11,60 | 11,90 | 2,32% | 300,00 |
19.03.2024 | 11,41 | 11,78 | 11,38 | 11,63 | 1,93% | - |
18.03.2024 | 11,56 | 11,75 | 11,39 | 11,41 | -1,30% | - |
15.03.2024 | 11,14 | 11,77 | 11,03 | 11,56 | 3,77% | - |
14.03.2024 | 11,13 | 11,37 | 10,95 | 11,14 | 0,09% | - |
13.03.2024 | 11,25 | 11,36 | 11,07 | 11,13 | -1,07% | - |
12.03.2024 | 11,77 | 12,05 | 11,21 | 11,25 | -4,42% | - |
11.03.2024 | 11,13 | 11,85 | 10,69 | 11,77 | 5,75% | - |
08.03.2024 | 10,13 | 11,17 | 10,01 | 11,13 | 10,09% | - |
07.03.2024 | 9,84 | 10,17 | 9,63 | 10,11 | 2,64% | 200,00 |
06.03.2024 | 9,75 | 9,97 | 9,59 | 9,85 | 0,92% | - |
05.03.2024 | 9,75 | 9,95 | 9,71 | 9,76 | -0,10% | - |
04.03.2024 | 9,61 | 9,84 | 9,34 | 9,77 | 1,82% | - |
01.03.2024 | 9,37 | 9,68 | 9,37 | 9,60 | 2,51% | - |
29.02.2024 | 9,40 | 9,47 | 9,31 | 9,36 | -0,21% | - |
28.02.2024 | 9,61 | 9,81 | 9,34 | 9,38 | -2,55% | - |
27.02.2024 | 9,43 | 9,70 | 9,37 | 9,63 | 2,07% | - |
26.02.2024 | 9,64 | 9,70 | 9,38 | 9,43 | -2,08% | - |
23.02.2024 | 9,79 | 9,85 | 9,56 | 9,63 | -1,58% | - |
22.02.2024 | 9,79 | 9,85 | 9,73 | 9,79 | 0,20% | - |
21.02.2024 | 10,14 | 10,16 | 9,72 | 9,77 | -3,70% | - |
20.02.2024 | 10,19 | 10,29 | 10,00 | 10,14 | -0,49% | - |
19.02.2024 | 10,48 | 10,49 | 10,15 | 10,19 | -2,77% | - |
16.02.2024 | 10,25 | 10,57 | 10,25 | 10,48 | 2,24% | - |
15.02.2024 | 10,57 | 10,61 | 10,22 | 10,25 | -3,21% | - |
14.02.2024 | 10,77 | 10,83 | 10,39 | 10,59 | -1,67% | - |
13.02.2024 | 10,31 | 11,09 | 10,30 | 10,77 | 4,46% | - |
12.02.2024 | 10,13 | 10,35 | 10,13 | 10,31 | 1,58% | - |
09.02.2024 | 10,03 | 10,23 | 10,03 | 10,15 | 1,05% | - |
08.02.2024 | 9,79 | 10,11 | 9,79 | 10,05 | 1,06% | - |
07.02.2024 | 9,98 | 10,05 | 9,87 | 9,94 | -0,35% | - |
06.02.2024 | 10,14 | 10,20 | 9,86 | 9,98 | -1,43% | - |
05.02.2024 | 10,16 | 10,29 | 10,05 | 10,12 | -0,10% | - |
02.02.2024 | 10,31 | 10,51 | 10,07 | 10,13 | -2,22% | - |
01.02.2024 | 10,51 | 10,59 | 10,29 | 10,36 | -1,43% | - |
31.01.2024 | 10,71 | 10,73 | 10,23 | 10,51 | -1,68% | - |
30.01.2024 | 10,67 | 10,81 | 10,40 | 10,69 | 0,19% | - |
29.01.2024 | 10,48 | 10,69 | 10,27 | 10,67 | 1,81% | - |
26.01.2024 | 10,51 | 10,59 | 10,39 | 10,48 | -0,29% | - |
25.01.2024 | 10,45 | 10,68 | 10,35 | 10,51 | 0,57% | - |
24.01.2024 | 10,37 | 10,78 | 10,33 | 10,45 | 0,58% | - |
23.01.2024 | 10,45 | 10,55 | 10,35 | 10,39 | -0,95% | - |
22.01.2024 | 10,65 | 10,78 | 10,45 | 10,49 | -1,22% | - |
19.01.2024 | 10,60 | 10,72 | 10,51 | 10,62 | 0,00% | - |
18.01.2024 | 10,88 | 10,93 | 10,51 | 10,62 | -2,39% | - |
17.01.2024 | 10,99 | 11,12 | 10,81 | 10,88 | -1,89% | - |
16.01.2024 | 11,10 | 11,10 | 10,81 | 11,09 | -0,09% | - |
15.01.2024 | 11,18 | 11,20 | 10,91 | 11,10 | -0,36% | - |
12.01.2024 | 11,24 | 11,35 | 11,12 | 11,14 | -0,71% | - |
11.01.2024 | 11,26 | 11,43 | 11,12 | 11,22 | -0,36% | - |
10.01.2024 | 11,69 | 11,69 | 11,17 | 11,26 | -3,68% | - |
09.01.2024 | 11,49 | 11,71 | 11,35 | 11,69 | 1,65% | - |
08.01.2024 | 11,28 | 11,53 | 11,21 | 11,50 | 1,77% | - |
05.01.2024 | 11,27 | 11,39 | 11,07 | 11,30 | 0,09% | - |
04.01.2024 | 11,34 | 11,59 | 11,29 | 11,29 | -0,44% | - |
03.01.2024 | 11,38 | 11,53 | 11,11 | 11,34 | -0,44% | - |
02.01.2024 | 11,61 | 11,76 | 11,36 | 11,39 | -1,73% | - |
29.12.2023 | 11,53 | 11,62 | 11,41 | 11,59 | 0,52% | - |
28.12.2023 | 11,54 | 11,73 | 11,33 | 11,53 | -0,09% | 50,00 |
27.12.2023 | 11,47 | 11,59 | 11,36 | 11,54 | 1,14% | - |
22.12.2023 | 10,88 | 11,52 | 10,86 | 11,41 | 4,30% | - |
21.12.2023 | 10,95 | 11,02 | 10,73 | 10,94 | 0,18% | - |
20.12.2023 | 10,91 | 11,08 | 10,87 | 10,92 | 0,28% | - |
19.12.2023 | 10,80 | 11,12 | 10,80 | 10,89 | 0,18% | - |
18.12.2023 | 10,89 | 11,19 | 10,79 | 10,87 | -0,18% | - |
15.12.2023 | 10,77 | 11,07 | 10,77 | 10,89 | 1,49% | - |
14.12.2023 | 10,55 | 10,79 | 10,51 | 10,73 | 1,71% | 200,00 |
13.12.2023 | 10,47 | 10,73 | 10,39 | 10,55 | 0,76% | - |
12.12.2023 | 10,37 | 10,65 | 10,34 | 10,47 | 0,96% | - |
11.12.2023 | 10,69 | 10,75 | 10,35 | 10,37 | -3,17% | - |
08.12.2023 | 10,38 | 10,72 | 10,37 | 10,71 | 3,28% | - |
07.12.2023 | 10,55 | 10,55 | 10,23 | 10,37 | -1,71% | - |
06.12.2023 | 10,21 | 10,69 | 10,21 | 10,55 | 3,33% | - |
05.12.2023 | 10,04 | 10,25 | 9,94 | 10,21 | 1,69% | - |
04.12.2023 | 10,44 | 10,61 | 9,99 | 10,04 | -3,92% | 75,00 |
01.12.2023 | 10,97 | 11,02 | 10,41 | 10,45 | -4,39% | - |
30.11.2023 | 11,09 | 11,13 | 10,87 | 10,93 | -1,44% | - |
29.11.2023 | 11,07 | 11,19 | 11,01 | 11,09 | 0,18% | - |
28.11.2023 | 11,10 | 11,11 | 10,89 | 11,07 | -0,36% | - |
27.11.2023 | 11,11 | 11,23 | 11,01 | 11,11 | 0,00% | - |
24.11.2023 | 11,19 | 11,21 | 10,91 | 11,11 | -0,71% | - |
23.11.2023 | 11,22 | 11,23 | 11,09 | 11,19 | -0,27% | - |
22.11.2023 | 11,01 | 11,23 | 10,93 | 11,22 | 1,91% | - |
21.11.2023 | 10,87 | 11,02 | 10,81 | 11,01 | 1,29% | - |
20.11.2023 | 10,93 | 11,03 | 10,79 | 10,87 | -0,73% | - |
17.11.2023 | 10,77 | 11,09 | 10,75 | 10,95 | 1,48% | - |
16.11.2023 | 10,53 | 10,87 | 10,47 | 10,79 | 2,57% | - |
15.11.2023 | 10,53 | 10,75 | 10,39 | 10,52 | -0,28% | - |
14.11.2023 | 9,94 | 10,60 | 9,90 | 10,55 | 6,08% | - |
13.11.2023 | 9,86 | 10,09 | 9,85 | 9,95 | 0,51% | - |
10.11.2023 | 10,05 | 10,07 | 9,79 | 9,90 | -1,54% | - |
09.11.2023 | 9,97 | 10,23 | 9,94 | 10,05 | 1,06% | - |
08.11.2023 | 9,91 | 10,13 | 9,85 | 9,95 | 0,25% | - |
07.11.2023 | 10,02 | 10,05 | 9,83 | 9,92 | -1,15% | - |