12,940€
-0,92%
Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,94 | 13,27 | 12,94 | 13,26 | 1,53% | - |
| 17.04.2024 | 13,00 | 13,30 | 13,00 | 13,06 | 0,46% | - |
| 16.04.2024 | 13,16 | 13,19 | 12,82 | 13,00 | -0,91% | - |
| 15.04.2024 | 13,21 | 13,42 | 13,12 | 13,12 | -0,83% | - |
| 12.04.2024 | 13,54 | 13,88 | 13,14 | 13,23 | -3,43% | - |
| 11.04.2024 | 13,28 | 13,88 | 13,28 | 13,70 | 2,09% | - |
| 10.04.2024 | 13,38 | 13,70 | 13,30 | 13,42 | -0,37% | - |
| 09.04.2024 | 13,78 | 13,98 | 13,42 | 13,47 | -3,72% | - |
| 08.04.2024 | 13,34 | 14,00 | 13,34 | 13,99 | 3,63% | - |
| 05.04.2024 | 13,75 | 13,75 | 13,14 | 13,50 | -1,82% | - |
| 04.04.2024 | 13,50 | 14,04 | 13,50 | 13,75 | 0,44% | - |
| 03.04.2024 | 13,10 | 13,71 | 13,10 | 13,69 | 4,50% | - |
| 02.04.2024 | 12,86 | 13,21 | 12,86 | 13,10 | 1,00% | - |
| 28.03.2024 | 12,94 | 13,45 | 12,94 | 12,97 | -0,77% | - |
| 27.03.2024 | 11,84 | 13,17 | 11,84 | 13,07 | 9,10% | - |
| 26.03.2024 | 12,32 | 12,48 | 11,93 | 11,98 | -3,39% | - |
| 25.03.2024 | 12,28 | 12,68 | 12,23 | 12,40 | -0,16% | - |
| 22.03.2024 | 12,00 | 12,42 | 11,95 | 12,42 | 2,81% | - |
| 21.03.2024 | 11,64 | 12,18 | 11,08 | 12,08 | 2,63% | - |
| 20.03.2024 | 11,61 | 12,04 | 11,61 | 11,77 | 1,29% | - |
| 19.03.2024 | 11,32 | 11,81 | 11,32 | 11,62 | 2,02% | - |
| 18.03.2024 | 11,40 | 11,77 | 11,39 | 11,39 | -0,96% | - |
| 15.03.2024 | 11,02 | 11,80 | 11,02 | 11,50 | 3,32% | - |
| 14.03.2024 | 11,00 | 11,48 | 10,97 | 11,13 | 0,09% | - |
| 13.03.2024 | 11,12 | 11,51 | 11,10 | 11,12 | -1,07% | - |
| 12.03.2024 | 11,75 | 12,03 | 11,20 | 11,24 | -4,42% | - |
| 11.03.2024 | 11,00 | 11,85 | 10,75 | 11,76 | 6,04% | - |
| 08.03.2024 | 10,00 | 11,14 | 10,00 | 11,09 | 9,69% | - |
| 07.03.2024 | 9,85 | 10,20 | 9,67 | 10,11 | 2,59% | - |
| 06.03.2024 | 9,65 | 9,99 | 9,61 | 9,86 | 1,03% | - |
| 05.03.2024 | 9,75 | 9,96 | 9,73 | 9,76 | 0,10% | - |
| 04.03.2024 | 9,53 | 9,79 | 9,37 | 9,75 | 2,26% | - |
| 01.03.2024 | 9,24 | 9,68 | 9,24 | 9,53 | 2,20% | - |
| 29.02.2024 | 9,31 | 9,47 | 9,31 | 9,33 | -0,85% | - |
| 28.02.2024 | 9,54 | 9,88 | 9,37 | 9,41 | -1,16% | - |
| 27.02.2024 | 9,34 | 9,70 | 9,34 | 9,52 | 0,74% | - |
| 26.02.2024 | 9,68 | 9,82 | 9,41 | 9,45 | -2,07% | - |
| 23.02.2024 | 9,77 | 9,85 | 9,58 | 9,65 | -0,98% | - |
| 22.02.2024 | 9,77 | 10,04 | 9,72 | 9,74 | -0,26% | - |
| 21.02.2024 | 9,92 | 10,13 | 9,72 | 9,77 | -2,64% | - |
| 20.02.2024 | 10,27 | 10,35 | 9,99 | 10,03 | -1,57% | - |
| 19.02.2024 | 10,49 | 10,49 | 10,17 | 10,19 | -3,14% | - |
| 16.02.2024 | 10,16 | 10,58 | 10,16 | 10,52 | 2,63% | - |
| 15.02.2024 | 10,46 | 10,60 | 10,21 | 10,25 | -3,21% | - |
| 14.02.2024 | 10,64 | 10,80 | 10,42 | 10,59 | -1,40% | - |
| 13.02.2024 | 10,18 | 11,10 | 10,18 | 10,74 | 4,07% | - |
| 12.02.2024 | 10,02 | 10,37 | 10,02 | 10,32 | 2,08% | - |
| 09.02.2024 | 10,04 | 10,24 | 10,04 | 10,11 | 1,00% | - |
| 08.02.2024 | 9,84 | 10,12 | 9,84 | 10,01 | 0,81% | - |
| 07.02.2024 | 9,87 | 10,05 | 9,86 | 9,93 | -0,25% | - |
| 06.02.2024 | 10,15 | 10,28 | 9,89 | 9,96 | -1,48% | - |
| 05.02.2024 | 10,14 | 10,34 | 10,09 | 10,11 | -0,20% | - |
| 02.02.2024 | 10,22 | 10,51 | 10,10 | 10,13 | -1,98% | - |
| 01.02.2024 | 10,57 | 10,65 | 10,27 | 10,33 | -1,90% | 19.400,00 |
| 31.01.2024 | 10,68 | 10,70 | 10,22 | 10,53 | -1,77% | - |
| 30.01.2024 | 10,61 | 10,80 | 10,39 | 10,72 | 0,85% | - |
| 29.01.2024 | 10,36 | 10,66 | 10,29 | 10,63 | 1,05% | - |
| 26.01.2024 | 10,48 | 10,61 | 10,39 | 10,52 | 0,38% | - |
| 25.01.2024 | 10,32 | 10,68 | 10,32 | 10,48 | 0,58% | - |
| 24.01.2024 | 10,47 | 10,71 | 10,33 | 10,42 | 0,29% | - |
| 23.01.2024 | 10,49 | 10,62 | 10,35 | 10,39 | -0,57% | - |
| 22.01.2024 | 10,58 | 10,77 | 10,43 | 10,45 | -1,14% | - |
| 19.01.2024 | 10,62 | 10,79 | 10,50 | 10,57 | -0,19% | - |
| 18.01.2024 | 10,78 | 10,92 | 10,52 | 10,59 | -2,84% | - |
| 17.01.2024 | 10,98 | 11,10 | 10,82 | 10,90 | -1,89% | - |
| 16.01.2024 | 11,04 | 11,11 | 10,82 | 11,11 | 0,09% | - |
| 15.01.2024 | 11,10 | 11,22 | 10,91 | 11,10 | -1,07% | - |
| 12.01.2024 | 11,26 | 11,35 | 11,12 | 11,22 | 0,27% | - |
| 11.01.2024 | 11,37 | 11,41 | 11,10 | 11,19 | -0,71% | - |
| 10.01.2024 | 11,65 | 11,67 | 11,14 | 11,27 | -3,68% | - |
| 09.01.2024 | 11,44 | 11,72 | 11,34 | 11,70 | 2,18% | - |
| 08.01.2024 | 11,25 | 11,47 | 11,22 | 11,45 | 1,78% | - |
| 05.01.2024 | 11,16 | 11,38 | 11,07 | 11,25 | -0,44% | - |
| 04.01.2024 | 11,33 | 11,58 | 11,26 | 11,30 | 0,09% | - |
| 03.01.2024 | 11,30 | 11,60 | 11,12 | 11,29 | -1,05% | - |
| 02.01.2024 | 11,54 | 11,77 | 11,35 | 11,41 | -1,38% | - |
| 29.12.2023 | 11,54 | 11,74 | 11,39 | 11,57 | 0,26% | - |
| 28.12.2023 | 11,40 | 11,72 | 11,34 | 11,54 | 0,17% | - |
| 27.12.2023 | 11,49 | 11,59 | 11,35 | 11,52 | 1,05% | - |
| 22.12.2023 | 10,82 | 11,52 | 10,81 | 11,40 | 4,88% | - |
| 21.12.2023 | 10,92 | 10,94 | 10,72 | 10,87 | -0,73% | - |
| 20.12.2023 | 10,91 | 11,12 | 10,88 | 10,95 | 0,27% | - |
| 19.12.2023 | 10,88 | 11,10 | 10,84 | 10,92 | 0,55% | - |
| 18.12.2023 | 10,85 | 11,16 | 10,77 | 10,86 | -0,28% | 600,00 |
| 15.12.2023 | 10,62 | 11,07 | 10,62 | 10,89 | 1,59% | - |
| 14.12.2023 | 10,53 | 10,80 | 10,51 | 10,72 | 2,19% | - |
| 13.12.2023 | 10,36 | 10,70 | 10,36 | 10,49 | 1,06% | - |
| 12.12.2023 | 10,30 | 10,64 | 10,30 | 10,38 | 0,10% | - |
| 11.12.2023 | 10,54 | 10,76 | 10,32 | 10,37 | -2,72% | - |
| 08.12.2023 | 10,39 | 10,76 | 10,32 | 10,66 | 2,30% | - |
| 07.12.2023 | 10,50 | 10,57 | 10,23 | 10,42 | -1,23% | - |
| 06.12.2023 | 10,28 | 10,66 | 10,25 | 10,55 | 5,08% | - |
| 05.12.2023 | 10,16 | 10,31 | 9,93 | 10,04 | 0,10% | - |
| 04.12.2023 | 10,49 | 10,58 | 9,97 | 10,03 | -5,38% | - |
| 01.12.2023 | 11,00 | 11,01 | 10,41 | 10,60 | -3,20% | - |
| 30.11.2023 | 11,11 | 11,18 | 10,86 | 10,95 | -1,17% | - |
| 29.11.2023 | 11,04 | 11,16 | 10,78 | 11,08 | 0,27% | - |
| 28.11.2023 | 11,07 | 11,15 | 10,91 | 11,05 | 0,00% | - |
| 27.11.2023 | 11,05 | 11,23 | 10,98 | 11,05 | 0,27% | - |
| 24.11.2023 | 11,16 | 11,30 | 10,91 | 11,02 | -1,43% | - |