IBU-tec advanced materials AG IBU
XETR · Almanya · Proses Endüstrileri
€14,20+0,20 (+%1,43)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14,20 | +%1,43 | €14,20 | €14,20 | €14,20 | 87 |
| 2026-09-30 | €14,00 | +%1,82 | €13,85 | €14,15 | €13,85 | 1,34K |
| 2026-09-29 | €13,75 | %0,00 | €13,75 | €13,95 | €13,65 | 1,35K |
| 2026-09-28 | €13,75 | -%3,17 | €14,40 | €14,40 | €13,75 | 717 |
| 2026-09-25 | €14,20 | -%4,70 | €14,90 | €14,90 | €14,10 | 1,19K |
| 2026-09-24 | €14,90 | +%6,05 | €13,85 | €14,90 | €13,85 | 3,14K |
| 2026-09-23 | €14,05 | -%2,09 | €14,35 | €14,55 | €13,95 | 1,65K |
| 2026-09-22 | €14,35 | +%3,99 | €13,60 | €14,50 | €13,60 | 4,17K |
| 2026-09-21 | €13,80 | -%6,12 | €14,50 | €14,50 | €13,65 | 6,29K |
| 2026-09-18 | €14,70 | +%0,68 | €14,70 | €14,80 | €14,70 | 9 |
| 2026-09-17 | €14,60 | -%0,34 | €14,70 | €14,75 | €14,60 | 1,88K |
| 2026-09-16 | €14,65 | -%1,01 | €14,70 | €14,80 | €14,65 | 59 |
| 2026-09-15 | €14,80 | %0,00 | €14,80 | €14,80 | €14,70 | 35 |
| 2026-09-14 | €14,80 | -%1,66 | €15,05 | €15,05 | €14,75 | 830 |
| 2026-09-11 | €15,05 | +%1,01 | €14,90 | €15,05 | €14,90 | 451 |
| 2026-09-10 | €14,90 | -%0,33 | €14,55 | €14,95 | €14,55 | 4,12K |
| 2026-09-09 | €14,95 | -%3,24 | €15,60 | €15,60 | €14,95 | 2,87K |
| 2026-09-08 | €15,45 | -%2,22 | €15,95 | €15,95 | €15,45 | 549 |
| 2026-09-07 | €15,80 | +%4,64 | €15,50 | €16,65 | €15,30 | 8,85K |
| 2026-09-04 | €15,10 | +%0,33 | €15,20 | €15,35 | €15,10 | 683 |
| 2026-09-03 | €15,05 | -%0,66 | €14,90 | €15,05 | €14,90 | 337 |
| 2026-09-02 | €15,15 | +%1,34 | €14,90 | €15,15 | €14,70 | 1,48K |
| 2026-09-01 | €14,95 | -%0,99 | €15,45 | €15,45 | €14,90 | 2,80K |
| 2026-08-31 | €15,10 | +%1,68 | €15,00 | €15,35 | €15,00 | 1,95K |
| 2026-08-28 | €14,85 | -%1,98 | €14,95 | €15,00 | €14,70 | 751 |
| 2026-08-27 | €15,15 | +%1,00 | €15,15 | €15,30 | €15,15 | 427 |
| 2026-08-26 | €15,00 | +%2,39 | €14,65 | €15,10 | €14,65 | 491 |
| 2026-08-25 | €14,65 | -%5,18 | €15,20 | €15,20 | €14,65 | 2,36K |
| 2026-08-24 | €15,45 | +%5,46 | €14,90 | €15,45 | €14,90 | 1,65K |
| 2026-08-21 | €14,65 | -%2,01 | €15,10 | €15,10 | €14,65 | 1,08K |
| 2026-08-20 | €14,95 | +%1,36 | €15,00 | €15,00 | €14,65 | 2,50K |
| 2026-08-19 | €14,75 | -%1,01 | €14,80 | €14,80 | €14,65 | 1,24K |
| 2026-08-18 | €14,90 | -%0,33 | €14,95 | €14,95 | €14,80 | 653 |
| 2026-08-17 | €14,95 | %0,00 | €15,20 | €15,20 | €14,90 | 454 |
| 2026-08-14 | €14,95 | +%1,01 | €15,00 | €15,00 | €14,90 | 55 |
| 2026-08-13 | €14,80 | -%1,00 | €14,95 | €15,00 | €14,80 | 5,02K |
| 2026-08-12 | €14,95 | -%0,99 | €15,00 | €15,00 | €14,95 | 728 |
| 2026-08-11 | €15,10 | +%0,33 | €15,10 | €15,10 | €15,00 | 282 |
| 2026-08-10 | €15,05 | -%0,66 | €15,40 | €15,40 | €14,80 | 6,79K |
| 2026-08-07 | €15,15 | %0,00 | €15,40 | €15,40 | €14,90 | 517 |
| 2026-08-06 | €15,15 | -%0,98 | €15,00 | €15,25 | €15,00 | 380 |
| 2026-08-05 | €15,30 | -%2,24 | €15,90 | €16,00 | €15,30 | 1,11K |
| 2026-08-04 | €15,65 | +%3,99 | €14,80 | €15,65 | €14,80 | 5,25K |
| 2026-08-03 | €15,05 | +%1,01 | €15,00 | €15,40 | €14,90 | 3,66K |
| 2026-07-31 | €14,90 | +%5,30 | €14,70 | €14,90 | €14,65 | 1,57K |
| 2026-07-30 | €14,15 | -%5,67 | €14,80 | €14,80 | €14,15 | 3,11K |
| 2026-07-29 | €15,00 | %0,00 | €14,90 | €15,00 | €14,75 | 353 |
| 2026-07-28 | €15,00 | +%0,67 | €14,70 | €15,15 | €14,70 | 567 |
| 2026-07-27 | €14,90 | -%1,00 | €14,80 | €14,90 | €14,70 | 94 |
| 2026-07-24 | €15,05 | -%0,66 | €15,00 | €15,05 | €14,60 | 2,59K |
| 2026-07-23 | €15,15 | +%1,34 | €15,15 | €15,15 | €15,10 | 678 |
| 2026-07-22 | €14,95 | +%2,40 | €14,60 | €14,95 | €14,60 | 1,41K |
| 2026-07-21 | €14,60 | +%1,74 | €14,15 | €14,90 | €14,15 | 1,93K |
| 2026-07-20 | €14,35 | -%2,71 | €14,65 | €14,65 | €14,35 | 852 |
| 2026-07-17 | €14,75 | +%0,34 | €14,80 | €14,80 | €14,60 | 75 |
| 2026-07-16 | €14,70 | +%0,34 | €14,80 | €14,85 | €14,50 | 616 |
| 2026-07-15 | €14,65 | +%2,45 | €14,70 | €14,70 | €14,10 | 2,26K |
| 2026-07-14 | €14,30 | -%0,35 | €14,65 | €14,70 | €14,30 | 1,10K |
| 2026-07-13 | €14,35 | -%3,69 | €14,60 | €14,70 | €14,35 | 1,69K |
| 2026-07-10 | €14,90 | +%1,71 | €14,90 | €14,90 | €14,55 | 2,24K |
| 2026-07-09 | €14,65 | -%2,66 | €15,00 | €15,00 | €14,30 | 2,22K |
| 2026-07-08 | €15,05 | -%3,22 | €15,35 | €15,50 | €14,80 | 1,07K |
| 2026-07-07 | €15,55 | +%1,63 | €15,50 | €15,65 | €15,40 | 471 |
| 2026-07-06 | €15,30 | -%3,16 | €15,80 | €15,80 | €15,30 | 245 |
| 2026-07-03 | €15,80 | +%0,32 | €15,80 | €15,80 | €15,80 | 0 |
| 2026-07-02 | €15,75 | +%0,32 | €15,70 | €15,75 | €15,70 | 301 |
| 2026-07-01 | €15,70 | -%3,38 | €16,40 | €16,40 | €14,95 | 3,78K |
| 2026-06-30 | €16,25 | +%4,17 | €15,75 | €16,25 | €15,50 | 2,23K |
| 2026-06-29 | €15,60 | +%3,31 | €15,00 | €15,75 | €15,00 | 3,43K |
| 2026-06-26 | €15,10 | -%5,33 | €15,70 | €15,70 | €15,00 | 519 |
| 2026-06-25 | €15,95 | %0,00 | €15,95 | €15,95 | €15,95 | 0 |
| 2026-06-24 | €15,95 | +%0,63 | €15,90 | €15,95 | €15,85 | 405 |
| 2026-06-23 | €15,85 | -%0,63 | €16,15 | €16,15 | €15,50 | 4,99K |
| 2026-06-22 | €15,95 | -%3,33 | €16,20 | €16,30 | €15,80 | 7,68K |
| 2026-06-19 | €16,50 | -%0,60 | €16,50 | €16,50 | €16,35 | 299 |
| 2026-06-18 | €16,60 | -%4,05 | €17,10 | €17,10 | €16,50 | 1,29K |
| 2026-06-17 | €17,30 | -%3,89 | €17,70 | €17,70 | €17,30 | 326 |
| 2026-06-16 | €18,00 | +%0,56 | €17,65 | €18,00 | €17,65 | 675 |
| 2026-06-15 | €17,90 | +%3,17 | €17,55 | €18,10 | €17,40 | 1,90K |
| 2026-06-12 | €17,35 | -%3,88 | €17,90 | €18,30 | €17,20 | 5,38K |
| 2026-06-11 | €18,05 | +%5,25 | €17,20 | €18,05 | €17,00 | 3,08K |
| 2026-06-10 | €17,15 | +%1,18 | €17,10 | €17,20 | €16,70 | 1,79K |
| 2026-06-09 | €16,95 | -%1,45 | €17,05 | €17,10 | €16,95 | 386 |
| 2026-06-08 | €17,20 | +%2,69 | €17,75 | €17,75 | €17,10 | 1,74K |
| 2026-06-05 | €16,75 | -%1,47 | €17,00 | €17,00 | €16,75 | 723 |
| 2026-06-04 | €17,00 | -%1,73 | €16,85 | €17,15 | €16,75 | 1,27K |
| 2026-06-03 | €17,30 | +%6,79 | €17,65 | €18,75 | €16,90 | 9,36K |
| 2026-06-02 | €16,20 | -%1,22 | €16,05 | €16,20 | €16,00 | 500 |
| 2026-06-01 | €16,40 | -%1,20 | €16,30 | €16,65 | €16,30 | 2,80K |
| 2026-05-29 | €16,60 | +%0,30 | €16,55 | €16,65 | €16,30 | 2,78K |