11,750€
-0,42%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,70 | 11,95 | 11,43 | 11,73 | -0,64% | 300,00 |
| 25.04.2024 | 11,65 | 11,85 | 11,58 | 11,80 | 1,72% | 140,00 |
| 24.04.2024 | 11,60 | 11,88 | 11,53 | 11,60 | -0,22% | 165,00 |
| 23.04.2024 | 11,88 | 12,00 | 11,48 | 11,63 | -2,11% | 300,00 |
| 22.04.2024 | 12,03 | 12,10 | 11,43 | 11,88 | -0,42% | 492,00 |
| 19.04.2024 | 11,98 | 12,33 | 11,68 | 11,93 | -0,42% | 30,00 |
| 18.04.2024 | 11,58 | 12,00 | 11,20 | 11,98 | 3,46% | 100,00 |
| 17.04.2024 | 11,88 | 11,90 | 11,30 | 11,58 | -2,53% | 1.090,00 |
| 16.04.2024 | 12,63 | 12,80 | 10,45 | 11,88 | -5,57% | 281,00 |
| 15.04.2024 | 12,95 | 13,78 | 12,38 | 12,58 | -2,71% | 123,00 |
| 12.04.2024 | 12,98 | 13,70 | 12,53 | 12,93 | -0,39% | 160,00 |
| 11.04.2024 | 13,15 | 13,53 | 12,50 | 12,98 | -1,33% | 626,00 |
| 10.04.2024 | 13,85 | 14,20 | 12,85 | 13,15 | -4,71% | 991,00 |
| 09.04.2024 | 13,43 | 14,13 | 13,40 | 13,80 | 2,79% | - |
| 08.04.2024 | 12,83 | 14,23 | 12,20 | 13,43 | 4,68% | 1.460,00 |
| 05.04.2024 | 12,95 | 12,95 | 11,98 | 12,83 | -0,97% | 316,00 |
| 04.04.2024 | 13,05 | 14,73 | 12,75 | 12,95 | -0,77% | 264,00 |
| 03.04.2024 | 13,80 | 14,00 | 13,00 | 13,05 | -5,43% | 1.450,00 |
| 02.04.2024 | 13,88 | 14,43 | 13,75 | 13,80 | -0,58% | 50,00 |
| 28.03.2024 | 14,92 | 15,03 | 13,60 | 13,88 | -6,97% | 2.066,00 |
| 27.03.2024 | 14,26 | 15,59 | 13,82 | 14,92 | 4,78% | 797,00 |
| 26.03.2024 | 13,72 | 14,27 | 13,72 | 14,24 | 3,79% | 1.150,00 |
| 25.03.2024 | 12,12 | 14,18 | 12,05 | 13,72 | 13,20% | 850,00 |
| 22.03.2024 | 11,90 | 12,75 | 11,78 | 12,12 | 1,85% | 692,00 |
| 21.03.2024 | 9,66 | 13,35 | 9,45 | 11,90 | 23,64% | 4.365,00 |
| 20.03.2024 | 9,34 | 9,68 | 9,27 | 9,63 | 3,11% | 406,00 |
| 19.03.2024 | 9,72 | 9,73 | 9,34 | 9,34 | -3,96% | 100,00 |
| 18.03.2024 | 9,71 | 9,81 | 9,38 | 9,72 | 0,15% | 70,00 |
| 15.03.2024 | 9,60 | 9,80 | 9,41 | 9,71 | 1,25% | 700,00 |
| 14.03.2024 | 9,55 | 9,73 | 9,38 | 9,59 | 0,37% | 557,00 |
| 13.03.2024 | 9,39 | 10,17 | 9,27 | 9,55 | 1,60% | 130,00 |
| 12.03.2024 | 9,84 | 10,01 | 9,35 | 9,40 | -4,42% | 244,00 |
| 11.03.2024 | 10,05 | 10,14 | 9,63 | 9,84 | -2,14% | 1.016,00 |
| 08.03.2024 | 10,52 | 11,05 | 9,89 | 10,05 | -4,47% | 360,00 |
| 07.03.2024 | 10,19 | 10,58 | 10,10 | 10,52 | 3,24% | 619,00 |
| 06.03.2024 | 11,12 | 11,31 | 9,41 | 10,19 | -8,36% | 2.082,00 |
| 05.03.2024 | 11,41 | 11,52 | 10,85 | 11,12 | -2,46% | 257,00 |
| 04.03.2024 | 11,86 | 11,95 | 11,31 | 11,40 | -3,72% | 265,00 |
| 01.03.2024 | 11,90 | 11,96 | 11,51 | 11,84 | -0,50% | 395,00 |
| 29.02.2024 | 12,14 | 12,15 | 11,50 | 11,90 | -1,90% | 255,00 |
| 28.02.2024 | 11,76 | 12,15 | 11,62 | 12,13 | 2,97% | 990,00 |
| 27.02.2024 | 11,85 | 11,88 | 11,72 | 11,78 | -0,93% | 872,00 |
| 26.02.2024 | 12,12 | 12,12 | 11,62 | 11,89 | -1,74% | 418,00 |
| 23.02.2024 | 12,12 | 12,14 | 11,52 | 12,10 | -0,17% | 50,00 |
| 22.02.2024 | 12,18 | 12,28 | 11,94 | 12,12 | -0,66% | 100,00 |
| 21.02.2024 | 12,15 | 12,41 | 11,92 | 12,20 | 0,41% | 1.115,00 |
| 20.02.2024 | 12,89 | 12,89 | 12,02 | 12,15 | -5,74% | 150,00 |
| 19.02.2024 | 12,38 | 13,17 | 12,38 | 12,89 | 4,12% | 842,00 |
| 16.02.2024 | 12,35 | 12,81 | 12,27 | 12,38 | 0,08% | 28,00 |
| 15.02.2024 | 12,35 | 12,88 | 12,05 | 12,37 | 0,00% | 390,00 |
| 14.02.2024 | 12,15 | 12,42 | 11,91 | 12,37 | 1,81% | 70,00 |
| 13.02.2024 | 12,33 | 12,38 | 11,91 | 12,15 | -1,30% | 1.399,00 |
| 12.02.2024 | 11,98 | 13,33 | 11,98 | 12,31 | 2,75% | 40,00 |
| 09.02.2024 | 12,89 | 13,59 | 11,79 | 11,98 | -7,06% | 1.092,00 |
| 08.02.2024 | 13,27 | 14,67 | 12,70 | 12,89 | -2,86% | 1.954,00 |
| 07.02.2024 | 13,60 | 14,89 | 12,70 | 13,27 | -2,43% | 500,00 |
| 06.02.2024 | 13,49 | 14,54 | 12,89 | 13,60 | 0,82% | 100,00 |
| 05.02.2024 | 13,88 | 14,10 | 13,24 | 13,49 | -2,67% | 573,00 |
| 02.02.2024 | 14,21 | 14,78 | 13,63 | 13,86 | -3,01% | 2.135,00 |
| 01.02.2024 | 15,87 | 16,19 | 13,71 | 14,29 | -9,96% | 556,00 |
| 31.01.2024 | 16,14 | 16,44 | 15,21 | 15,87 | -1,55% | 1.312,00 |
| 30.01.2024 | 17,52 | 17,52 | 15,94 | 16,12 | -7,99% | 1.255,00 |
| 29.01.2024 | 15,97 | 17,52 | 15,23 | 17,52 | 9,50% | 853,00 |
| 26.01.2024 | 15,62 | 16,91 | 15,34 | 16,00 | 2,43% | 3.180,00 |
| 25.01.2024 | 17,07 | 17,07 | 15,30 | 15,62 | -8,60% | 1.990,00 |
| 24.01.2024 | 16,37 | 17,53 | 15,87 | 17,09 | 4,27% | 1.522,00 |
| 23.01.2024 | 14,55 | 16,56 | 14,55 | 16,39 | 12,65% | 2.532,00 |
| 22.01.2024 | 14,57 | 15,54 | 13,99 | 14,55 | 0,28% | 1.125,00 |
| 19.01.2024 | 13,85 | 15,33 | 13,80 | 14,51 | 4,61% | 1.507,00 |
| 18.01.2024 | 13,99 | 15,89 | 13,84 | 13,87 | -0,86% | 1.965,00 |
| 17.01.2024 | 11,05 | 15,19 | 10,94 | 13,99 | 25,36% | 2.783,00 |
| 16.01.2024 | 11,68 | 12,47 | 10,74 | 11,16 | -4,45% | 1.293,00 |
| 15.01.2024 | 13,95 | 14,65 | 11,68 | 11,68 | -16,27% | 3.326,00 |
| 12.01.2024 | 14,99 | 15,03 | 13,56 | 13,95 | -6,94% | 448,00 |
| 11.01.2024 | 15,19 | 15,27 | 14,78 | 14,99 | -1,38% | 790,00 |
| 10.01.2024 | 15,71 | 15,73 | 14,56 | 15,20 | -3,25% | 535,00 |
| 09.01.2024 | 16,38 | 16,68 | 15,13 | 15,71 | -4,21% | 1.217,00 |
| 08.01.2024 | 16,55 | 16,71 | 16,40 | 16,40 | -0,97% | 125,00 |
| 05.01.2024 | 16,88 | 16,94 | 16,46 | 16,56 | -2,07% | 173,00 |
| 04.01.2024 | 16,95 | 17,16 | 16,74 | 16,91 | -0,29% | 22,00 |
| 03.01.2024 | 16,76 | 17,51 | 16,55 | 16,96 | 1,01% | 96,00 |
| 02.01.2024 | 17,83 | 18,10 | 16,52 | 16,79 | -5,83% | 50,00 |
| 29.12.2023 | 18,05 | 18,26 | 17,75 | 17,83 | -1,16% | 111,00 |
| 28.12.2023 | 17,96 | 18,10 | 17,32 | 18,04 | 0,39% | - |
| 27.12.2023 | 17,13 | 18,19 | 16,79 | 17,97 | 5,33% | 100,00 |
| 22.12.2023 | 16,69 | 17,41 | 16,55 | 17,06 | 2,09% | 80,00 |
| 21.12.2023 | 18,95 | 19,03 | 15,68 | 16,71 | -11,82% | 1.943,00 |
| 20.12.2023 | 18,98 | 20,30 | 18,53 | 18,95 | -0,11% | 2.272,00 |
| 19.12.2023 | 18,51 | 19,10 | 18,50 | 18,97 | 2,54% | 964,00 |
| 18.12.2023 | 18,98 | 19,39 | 18,50 | 18,50 | -2,37% | 472,00 |
| 15.12.2023 | 19,01 | 19,20 | 18,72 | 18,95 | -0,11% | 765,00 |
| 14.12.2023 | 18,26 | 19,13 | 18,15 | 18,97 | 3,89% | 498,00 |
| 13.12.2023 | 18,78 | 19,22 | 18,17 | 18,26 | -2,77% | 759,00 |
| 12.12.2023 | 19,39 | 19,61 | 18,75 | 18,78 | -3,05% | 127,00 |
| 11.12.2023 | 19,28 | 19,40 | 19,04 | 19,37 | 0,57% | 330,00 |
| 08.12.2023 | 20,30 | 20,33 | 18,50 | 19,26 | -4,96% | 1.310,00 |
| 07.12.2023 | 21,00 | 21,13 | 20,02 | 20,27 | -3,50% | 400,00 |
| 06.12.2023 | 19,83 | 21,03 | 19,83 | 21,00 | 5,93% | 50,00 |
| 05.12.2023 | 20,19 | 20,40 | 19,77 | 19,83 | -1,64% | 50,00 |
| 04.12.2023 | 20,85 | 20,85 | 20,15 | 20,16 | -3,45% | 435,00 |