32,800€
-0,30%
Echtzeit-Aktienkurs Ibiden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Ibiden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,90 | 33,00 | 32,80 | 32,80 | -0,30% | - |
| 02.05.2024 | 36,10 | 36,10 | 32,30 | 32,90 | -8,86% | - |
| 30.04.2024 | 36,10 | 36,40 | 36,00 | 36,10 | 0,00% | - |
| 29.04.2024 | 35,80 | 36,40 | 35,70 | 36,10 | 0,84% | - |
| 26.04.2024 | 36,00 | 36,30 | 35,60 | 35,80 | -0,56% | - |
| 25.04.2024 | 37,00 | 37,00 | 35,90 | 36,00 | -2,70% | - |
| 24.04.2024 | 36,20 | 37,20 | 36,20 | 37,00 | 2,21% | - |
| 23.04.2024 | 36,10 | 36,40 | 36,10 | 36,20 | 0,28% | - |
| 22.04.2024 | 36,00 | 36,20 | 35,90 | 36,10 | 0,28% | - |
| 19.04.2024 | 37,60 | 37,60 | 35,70 | 36,00 | -4,26% | - |
| 18.04.2024 | 37,00 | 37,70 | 37,00 | 37,60 | 1,62% | - |
| 17.04.2024 | 37,30 | 37,30 | 36,70 | 37,00 | 0,00% | - |
| 16.04.2024 | 36,60 | 37,10 | 36,60 | 37,00 | 1,09% | - |
| 15.04.2024 | 37,90 | 37,90 | 36,40 | 36,60 | -3,43% | - |
| 12.04.2024 | 37,60 | 37,90 | 37,40 | 37,90 | 0,80% | - |
| 11.04.2024 | 38,10 | 38,10 | 37,30 | 37,60 | -1,31% | - |
| 10.04.2024 | 39,10 | 39,10 | 37,90 | 38,10 | -2,56% | - |
| 09.04.2024 | 38,30 | 39,20 | 38,30 | 39,10 | 2,09% | - |
| 08.04.2024 | 38,50 | 38,50 | 38,20 | 38,30 | -0,52% | - |
| 05.04.2024 | 39,30 | 39,30 | 38,40 | 38,50 | -2,04% | - |
| 04.04.2024 | 38,70 | 39,40 | 38,70 | 39,30 | 1,55% | - |
| 03.04.2024 | 39,00 | 39,20 | 38,60 | 38,70 | -3,25% | - |
| 02.04.2024 | 41,40 | 41,40 | 39,80 | 40,00 | -3,38% | - |
| 28.03.2024 | 40,50 | 41,40 | 40,50 | 41,40 | 2,22% | - |
| 27.03.2024 | 39,90 | 40,60 | 39,90 | 40,50 | 1,50% | - |
| 26.03.2024 | 40,40 | 40,40 | 39,80 | 39,90 | -0,99% | - |
| 25.03.2024 | 40,50 | 40,60 | 40,20 | 40,30 | -0,49% | - |
| 22.03.2024 | 40,70 | 40,70 | 40,20 | 40,50 | -0,49% | - |
| 21.03.2024 | 40,30 | 40,70 | 40,30 | 40,70 | 0,99% | - |
| 20.03.2024 | 40,70 | 40,70 | 40,20 | 40,30 | -0,98% | - |
| 19.03.2024 | 42,80 | 42,80 | 40,50 | 40,70 | -4,91% | - |
| 18.03.2024 | 40,90 | 42,90 | 40,90 | 42,80 | 4,65% | - |
| 15.03.2024 | 40,70 | 41,40 | 40,70 | 40,90 | 0,49% | - |
| 14.03.2024 | 40,90 | 40,90 | 40,40 | 40,70 | -0,49% | - |
| 13.03.2024 | 41,80 | 41,80 | 40,70 | 40,90 | -2,15% | - |
| 12.03.2024 | 42,20 | 42,20 | 41,60 | 41,80 | -0,95% | - |
| 11.03.2024 | 43,40 | 43,40 | 41,80 | 42,20 | -2,76% | - |
| 08.03.2024 | 42,60 | 43,50 | 42,60 | 43,40 | 1,88% | - |
| 07.03.2024 | 44,30 | 44,30 | 42,40 | 42,60 | -3,62% | 100,00 |
| 06.03.2024 | 44,70 | 44,70 | 44,00 | 44,20 | -1,12% | - |
| 05.03.2024 | 42,80 | 44,70 | 42,80 | 44,70 | 4,44% | - |
| 04.03.2024 | 43,00 | 43,00 | 42,60 | 42,80 | 0,00% | - |
| 01.03.2024 | 43,00 | 43,00 | 42,10 | 42,80 | -0,47% | - |
| 29.02.2024 | 43,20 | 43,30 | 42,20 | 43,00 | -0,46% | - |
| 28.02.2024 | 43,40 | 43,40 | 42,90 | 43,20 | -2,70% | - |
| 27.02.2024 | 46,10 | 46,10 | 44,30 | 44,40 | -3,69% | - |
| 26.02.2024 | 45,90 | 46,30 | 45,70 | 46,10 | 0,44% | - |
| 23.02.2024 | 45,80 | 45,90 | 45,70 | 45,90 | 0,22% | - |
| 22.02.2024 | 46,00 | 46,00 | 45,50 | 45,80 | 1,33% | - |
| 21.02.2024 | 45,30 | 45,40 | 45,10 | 45,20 | -0,22% | - |
| 20.02.2024 | 44,20 | 45,40 | 44,20 | 45,30 | 2,49% | - |
| 19.02.2024 | 44,70 | 44,70 | 44,10 | 44,20 | -1,12% | - |
| 16.02.2024 | 45,50 | 45,50 | 44,50 | 44,70 | -1,76% | - |
| 15.02.2024 | 46,50 | 46,50 | 45,30 | 45,50 | -2,15% | 10,00 |
| 14.02.2024 | 47,00 | 47,00 | 46,30 | 46,50 | -1,06% | - |
| 13.02.2024 | 46,00 | 47,20 | 46,00 | 47,00 | 2,17% | - |
| 12.02.2024 | 45,90 | 46,50 | 45,90 | 46,00 | 0,22% | - |
| 09.02.2024 | 46,00 | 46,10 | 45,90 | 45,90 | 0,00% | - |
| 08.02.2024 | 45,40 | 46,20 | 45,40 | 45,90 | 1,10% | - |
| 07.02.2024 | 45,10 | 45,50 | 45,10 | 45,40 | 0,67% | - |
| 06.02.2024 | 44,80 | 45,10 | 44,50 | 45,10 | 0,67% | - |
| 05.02.2024 | 44,80 | 44,90 | 44,50 | 44,80 | -3,24% | - |
| 02.02.2024 | 47,70 | 47,70 | 46,10 | 46,30 | -2,94% | - |
| 01.02.2024 | 47,20 | 48,00 | 47,20 | 47,70 | 1,06% | - |
| 31.01.2024 | 47,20 | 47,30 | 46,90 | 47,20 | -2,07% | - |
| 30.01.2024 | 47,90 | 48,50 | 47,90 | 48,20 | 0,63% | - |
| 29.01.2024 | 47,70 | 47,90 | 47,60 | 47,90 | 3,01% | - |
| 26.01.2024 | 49,10 | 49,10 | 46,40 | 46,50 | -5,30% | - |
| 25.01.2024 | 49,00 | 49,35 | 48,70 | 49,10 | 0,00% | - |
| 24.01.2024 | 50,00 | 50,00 | 48,70 | 49,10 | -1,80% | - |
| 23.01.2024 | 49,55 | 50,25 | 49,55 | 50,00 | 0,91% | - |
| 22.01.2024 | 50,00 | 50,00 | 49,40 | 49,55 | -0,90% | - |
| 19.01.2024 | 48,20 | 50,15 | 48,20 | 50,00 | 3,73% | - |
| 18.01.2024 | 47,50 | 48,20 | 47,50 | 48,20 | 1,47% | - |
| 17.01.2024 | 50,00 | 50,00 | 47,50 | 47,50 | -5,00% | - |
| 16.01.2024 | 52,25 | 52,25 | 50,00 | 50,00 | -4,31% | - |
| 15.01.2024 | 52,25 | 52,75 | 52,25 | 52,25 | 2,45% | - |
| 12.01.2024 | 50,55 | 51,15 | 50,55 | 51,00 | 0,89% | - |
| 11.01.2024 | 50,55 | 50,80 | 50,25 | 50,55 | 0,00% | - |
| 10.01.2024 | 50,00 | 51,15 | 50,00 | 50,55 | 1,10% | - |
| 09.01.2024 | 47,50 | 50,45 | 47,50 | 50,00 | 5,26% | - |
| 08.01.2024 | 47,60 | 47,60 | 47,30 | 47,50 | -0,21% | - |
| 05.01.2024 | 47,60 | 47,70 | 47,20 | 47,60 | 0,00% | - |
| 04.01.2024 | 50,05 | 50,05 | 47,40 | 47,60 | -4,90% | - |
| 03.01.2024 | 50,15 | 50,25 | 49,70 | 50,05 | -0,20% | - |
| 02.01.2024 | 50,05 | 50,35 | 49,90 | 50,15 | 0,20% | - |
| 29.12.2023 | 50,05 | 50,15 | 49,80 | 50,05 | 0,00% | - |
| 28.12.2023 | 50,05 | 50,25 | 49,70 | 50,05 | 0,00% | - |
| 27.12.2023 | 49,15 | 50,15 | 49,15 | 50,05 | 1,83% | - |
| 22.12.2023 | 49,70 | 49,70 | 49,15 | 49,15 | -1,11% | - |
| 21.12.2023 | 49,80 | 49,80 | 49,35 | 49,70 | -0,20% | - |
| 20.12.2023 | 49,40 | 49,90 | 49,40 | 49,80 | 0,81% | - |
| 19.12.2023 | 48,60 | 49,80 | 48,60 | 49,40 | 1,65% | - |
| 18.12.2023 | 49,15 | 49,15 | 48,40 | 48,60 | -1,12% | - |
| 15.12.2023 | 48,60 | 49,35 | 48,60 | 49,15 | 5,93% | - |
| 14.12.2023 | 46,80 | 46,90 | 45,70 | 46,40 | 1,53% | - |
| 13.12.2023 | 43,90 | 45,70 | 43,90 | 45,70 | 4,10% | - |
| 12.12.2023 | 42,30 | 44,00 | 42,30 | 43,90 | 3,78% | - |
| 11.12.2023 | 42,80 | 42,80 | 42,20 | 42,30 | -1,17% | - |
| 08.12.2023 | 43,00 | 43,20 | 42,80 | 42,80 | 1,42% | - |