IBU tec advanced materials AG (IBU)

IBU
🏛️ ドイツ →
9.66
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 18.30 18.30 17.80 18.06 0.0M
2023-12-28 17.58 17.98 17.58 17.84 0.0M
2023-12-27 16.86 17.64 16.78 17.32 0.0M
2023-12-22 16.78 17.36 16.58 17.00 0.0M
2023-12-21 18.66 18.96 15.60 16.80 0.0M
2023-12-20 18.80 19.08 18.50 18.88 0.0M
2023-12-19 18.52 19.00 18.52 18.76 0.0M
2023-12-18 18.82 18.82 18.50 18.76 0.0M
2023-12-15 18.72 19.22 18.70 18.94 0.0M
2023-12-14 18.26 19.04 18.26 18.86 0.0M
2023-12-13 18.90 19.08 18.12 18.34 0.0M
2023-12-12 19.20 19.60 18.90 19.00 0.0M
2023-12-11 19.00 19.44 19.00 19.44 0.0M
2023-12-08 20.05 20.05 18.60 19.10 0.0M
2023-12-07 21.00 21.00 20.20 20.40 0.0M
2023-12-06 20.10 20.95 20.00 20.80 0.0M
2023-12-05 20.15 20.15 19.72 20.15 0.0M
2023-12-04 20.45 20.50 20.10 20.20 0.0M
2023-12-01 21.00 21.00 20.50 20.75 0.0M
2023-11-30 20.90 21.05 20.75 21.00 0.0M
2023-11-29 21.00 21.40 20.65 20.90 0.0M
2023-11-28 20.55 21.00 20.55 20.55 0.0M
2023-11-27 21.00 21.55 20.95 20.95 0.0M
2023-11-24 20.90 22.00 20.90 20.90 0.0M
2023-11-23 20.80 21.05 20.75 20.90 0.0M
2023-11-22 21.50 21.55 20.25 20.90 0.0M
2023-11-21 21.90 21.90 21.35 21.35 0.0M
2023-11-20 21.80 22.65 21.55 21.60 0.0M
2023-11-17 22.50 23.10 22.30 22.70 0.0M
2023-11-16 21.75 22.85 21.60 22.50 0.0M
2023-11-15 22.15 22.45 21.80 22.05 0.0M
2023-11-14 22.05 22.05 21.15 21.90 0.0M
2023-11-13 21.15 22.90 21.15 22.30 0.0M
2023-11-10 22.90 22.90 20.85 21.20 0.0M
2023-11-09 25.60 26.00 23.55 23.55 0.0M
2023-11-08 25.45 25.60 24.20 25.35 0.0M
2023-11-07 25.80 25.80 23.95 25.30 0.0M
2023-11-06 24.20 26.40 24.20 25.90 0.0M
2023-11-03 20.35 24.00 19.56 23.50 0.0M
2023-11-02 17.50 21.40 16.90 19.90 0.0M
2023-11-01 17.00 17.00 16.60 16.76 0.0M
2023-10-31 15.50 16.70 15.48 16.58 0.0M
2023-10-30 15.88 15.94 15.12 15.50 0.0M
2023-10-27 17.04 17.20 15.54 15.98 0.0M
2023-10-26 17.90 17.90 16.84 17.18 0.0M
2023-10-25 18.28 18.74 17.80 18.24 0.0M
2023-10-24 17.84 18.32 17.84 18.00 0.0M
2023-10-23 19.28 19.28 17.32 17.80 0.0M
2023-10-20 21.10 21.15 19.38 19.38 0.0M
2023-10-19 22.75 22.75 21.20 21.35 0.0M
2023-10-18 21.90 22.65 21.45 22.45 0.0M
2023-10-17 22.05 22.40 21.95 22.05 0.0M
2023-10-16 23.35 23.35 22.10 22.60 0.0M
2023-10-13 22.15 23.35 22.15 23.20 0.0M
2023-10-12 21.70 22.20 21.40 22.20 0.0M
2023-10-11 20.85 21.80 20.85 21.65 0.0M
2023-10-10 20.75 21.30 20.45 21.05 0.0M
2023-10-09 21.55 21.55 20.05 20.55 0.0M
2023-10-06 21.40 21.90 21.15 21.85 0.0M
2023-10-05 21.50 21.55 21.20 21.45 0.0M
2023-10-04 21.40 21.60 21.40 21.55 0.0M
2023-10-03 21.65 21.80 21.40 21.40 0.0M
2023-10-02 22.00 22.00 20.75 21.75 0.0M
2023-09-29 21.65 22.60 21.65 22.60 0.0M
2023-09-28 21.65 21.75 21.65 21.75 0.0M
2023-09-27 22.20 22.20 21.35 21.55 0.0M
2023-09-26 22.40 22.45 22.05 22.20 0.0M
2023-09-25 23.25 23.25 22.05 22.20 0.0M
2023-09-22 22.80 23.35 22.80 23.35 0.0M
2023-09-21 23.25 23.45 22.65 23.35 0.0M
2023-09-20 24.05 24.05 22.95 23.30 0.0M
2023-09-19 24.15 24.15 22.90 23.55 0.0M
2023-09-18 24.30 24.30 24.30 24.30 0.0M
2023-09-15 24.75 24.85 24.45 24.45 0.0M
2023-09-14 25.25 25.30 24.60 24.75 0.0M
2023-09-13 24.95 25.00 24.20 25.00 0.0M
2023-09-12 25.05 25.50 25.05 25.50 0.0M
2023-09-11 25.50 25.85 24.70 25.45 0.0M
2023-09-08 25.35 26.00 25.10 26.00 0.0M
2023-09-07 25.70 25.75 25.05 25.20 0.0M
2023-09-06 26.25 26.25 25.15 26.00 0.0M
2023-09-05 26.40 26.40 25.35 26.05 0.0M
2023-09-04 25.60 26.60 25.60 26.30 0.0M
2023-09-01 25.10 25.55 24.55 25.25 0.0M
2023-08-31 24.40 25.40 24.40 24.95 0.0M
2023-08-30 24.45 24.80 24.30 24.40 0.0M
2023-08-29 23.60 24.45 23.20 24.10 0.0M
2023-08-28 23.35 23.75 22.75 23.55 0.0M
2023-08-25 23.00 24.10 22.25 23.50 0.0M
2023-08-24 22.85 23.10 22.20 22.60 0.0M
2023-08-23 22.55 22.75 22.05 22.70 0.0M
2023-08-22 23.70 23.75 22.20 22.60 0.0M
2023-08-21 24.80 24.90 23.70 23.85 0.0M
2023-08-18 23.80 24.95 23.80 24.35 0.0M
2023-08-17 23.35 23.90 22.50 23.65 0.0M
2023-08-16 22.95 23.35 22.75 23.00 0.0M
2023-08-15 23.05 23.75 22.50 22.80 0.0M
2023-08-14 23.25 23.25 22.60 22.90 0.0M
2023-08-11 22.00 23.25 22.00 22.75 0.0M
2023-08-10 21.45 22.50 21.40 22.05 0.0M
2023-08-09 21.40 22.50 20.90 21.95 0.0M
2023-08-08 21.55 22.10 21.00 21.55 0.0M
2023-08-07 21.35 22.05 21.35 21.90 0.0M
2023-08-04 22.00 22.20 21.05 22.00 0.0M
2023-08-03 21.90 22.40 21.25 21.85 0.0M
2023-08-02 22.90 23.25 21.50 22.15 0.0M
2023-08-01 23.65 24.10 22.80 23.25 0.0M
2023-07-31 23.20 24.00 22.95 23.35 0.0M
2023-07-28 23.30 24.10 22.80 23.10 0.0M
2023-07-27 23.05 23.95 23.00 23.45 0.0M
2023-07-26 23.20 23.85 22.85 23.30 0.0M
2023-07-25 23.65 24.00 22.60 22.75 0.0M
2023-07-24 24.10 24.10 23.25 23.25 0.0M
2023-07-21 24.30 24.30 23.65 23.80 0.0M
2023-07-20 24.80 24.80 24.35 24.35 0.0M
2023-07-19 25.10 25.10 24.45 24.50 0.0M
2023-07-18 26.20 26.20 24.65 25.10 0.0M
2023-07-17 25.80 26.30 25.45 25.80 0.0M
2023-07-14 24.65 25.70 24.55 25.70 0.0M
2023-07-13 25.05 25.55 24.35 24.65 0.0M
2023-07-12 26.15 26.15 25.45 25.45 0.0M
2023-07-11 26.55 26.75 26.30 26.30 0.0M
2023-07-10 25.95 27.10 25.95 26.05 0.0M
2023-07-07 25.00 25.75 24.95 25.75 0.0M
2023-07-06 26.35 26.50 24.60 24.60 0.0M
2023-07-05 26.55 26.70 26.00 26.35 0.0M
2023-07-04 25.90 26.85 25.80 26.15 0.0M
2023-07-03 24.85 25.80 24.70 25.80 0.0M
2023-06-30 24.70 25.00 24.20 24.40 0.0M
2023-06-29 24.15 24.65 24.15 24.65 0.0M
2023-06-28 25.05 25.05 23.95 24.05 0.0M
2023-06-27 24.65 24.95 24.30 24.95 0.0M
2023-06-26 24.70 25.55 24.25 24.95 0.0M
2023-06-23 24.60 24.60 24.60 24.60 0.0M
2023-06-22 25.00 25.40 24.00 24.80 0.0M
2023-06-21 25.50 26.70 25.20 25.20 0.0M
2023-06-20 26.80 27.05 24.70 24.80 0.0M
2023-06-19 26.40 27.30 26.00 26.80 0.0M
2023-06-16 26.50 27.20 25.80 26.70 0.0M
2023-06-15 26.95 27.95 25.80 26.05 0.0M
2023-06-14 27.25 28.85 26.10 26.95 0.0M
2023-06-13 25.05 27.60 24.65 26.90 0.0M
2023-06-12 23.40 25.00 23.40 25.00 0.0M
2023-06-09 23.20 23.35 22.80 23.10 0.0M
2023-06-08 23.10 23.10 22.25 23.00 0.0M
2023-06-07 23.20 23.40 22.45 23.00 0.0M
2023-06-06 22.80 23.25 22.70 22.95 0.0M
2023-06-05 23.05 23.40 22.60 22.90 0.0M
2023-06-02 23.35 24.20 22.80 22.80 0.0M
2023-06-01 23.35 24.30 22.80 23.40 0.0M
2023-05-31 23.65 24.35 23.00 23.20 0.0M
2023-05-30 23.05 24.30 23.05 24.15 0.0M
2023-05-29 23.50 23.65 23.30 23.35 0.0M
2023-05-26 24.35 24.50 23.65 23.65 0.0M
2023-05-25 24.20 24.55 23.55 24.00 0.0M
2023-05-24 24.10 24.50 23.70 23.90 0.0M
2023-05-23 24.75 25.20 23.75 24.25 0.0M
2023-05-22 25.05 26.20 24.50 24.65 0.0M
2023-05-19 23.00 24.70 22.95 23.50 0.0M
2023-05-18 23.10 23.45 23.00 23.10 0.0M
2023-05-17 23.50 23.50 22.60 22.95 0.0M
2023-05-16 24.00 24.70 23.55 23.55 0.0M
2023-05-15 26.05 26.55 23.50 24.25 0.0M
2023-05-12 28.45 28.55 26.40 26.90 0.0M
2023-05-11 28.40 28.45 28.00 28.45 0.0M
2023-05-10 28.40 28.45 28.00 28.15 0.0M
2023-05-09 29.00 29.40 28.40 28.45 0.0M
2023-05-08 29.50 30.50 29.05 29.05 0.0M
2023-05-05 30.20 30.80 29.40 29.90 0.0M
2023-05-04 30.60 30.95 29.00 30.10 0.0M
2023-05-03 31.00 31.00 31.00 31.00 0.0M
2023-05-02 31.15 32.10 30.80 30.95 0.0M
2023-04-28 31.80 31.80 30.60 31.05 0.0M
2023-04-27 31.25 31.80 31.15 31.50 0.0M
2023-04-26 31.45 31.85 31.15 31.50 0.0M
2023-04-25 31.90 32.35 30.60 31.45 0.0M
2023-04-24 31.95 33.10 31.95 32.30 0.0M
2023-04-21 33.00 33.05 31.80 32.35 0.0M
2023-04-20 33.30 34.10 32.80 32.80 0.0M
2023-04-19 34.45 34.50 33.35 33.65 0.0M
2023-04-18 34.00 34.55 33.70 34.55 0.0M
2023-04-17 34.35 35.00 34.00 34.00 0.0M
2023-04-14 34.60 35.00 33.45 34.35 0.0M
2023-04-13 35.80 36.35 34.60 35.15 0.0M
2023-04-12 37.00 37.00 34.85 35.65 0.0M
2023-04-11 35.30 36.40 35.05 36.40 0.0M
2023-04-06 35.35 35.75 34.25 34.70 0.0M
2023-04-05 35.80 36.25 34.50 34.80 0.0M
2023-04-04 33.05 36.95 33.05 35.60 0.0M
2023-04-03 32.05 32.05 31.00 31.20 0.0M
2023-03-31 32.45 32.45 31.10 31.60 0.0M
2023-03-30 33.40 33.40 32.10 32.60 0.0M
2023-03-29 30.50 33.35 30.50 32.70 0.0M
2023-03-28 31.45 31.65 30.65 30.90 0.0M
2023-03-27 31.45 32.30 30.65 31.45 0.0M
2023-03-24 31.30 33.00 31.30 31.90 0.0M
2023-03-23 32.05 32.75 31.80 31.80 0.0M
2023-03-22 32.75 33.45 32.30 32.80 0.0M
2023-03-21 32.00 33.75 31.85 32.30 0.0M
2023-03-20 32.20 33.35 31.10 31.90 0.0M
2023-03-17 31.95 32.95 31.95 32.05 0.0M
2023-03-16 31.50 32.00 30.85 31.70 0.0M
2023-03-15 31.35 32.75 30.35 30.45 0.0M
2023-03-14 29.80 32.25 29.80 31.20 0.0M
2023-03-13 31.30 31.30 29.10 29.65 0.0M
2023-03-10 32.75 32.75 31.10 31.80 0.0M
2023-03-09 34.30 34.75 32.20 33.45 0.0M
2023-03-08 34.75 35.10 33.60 34.10 0.0M
2023-03-07 33.80 35.75 33.60 34.40 0.0M
2023-03-06 34.20 34.90 33.55 34.35 0.0M
2023-03-03 33.90 34.20 33.35 33.90 0.0M
2023-03-02 32.55 34.10 32.30 33.30 0.0M
2023-03-01 31.60 33.70 31.00 32.95 0.0M
2023-02-28 31.55 32.50 30.80 31.30 0.0M
2023-02-27 30.10 32.15 30.10 31.45 0.0M
2023-02-24 32.00 32.75 30.20 30.30 0.0M
2023-02-23 29.35 32.90 29.35 32.20 0.0M
2023-02-22 29.60 29.95 28.20 28.65 0.0M
2023-02-21 29.60 30.25 28.15 29.60 0.0M
2023-02-20 30.50 30.95 28.90 29.30 0.0M
2023-02-17 30.75 31.30 29.10 30.60 0.0M
2023-02-16 31.95 32.20 31.05 31.10 0.0M
2023-02-15 32.15 32.45 30.60 32.30 0.0M
2023-02-14 32.20 32.85 31.35 31.65 0.0M
2023-02-13 31.60 32.20 30.30 32.10 0.0M
2023-02-10 32.25 32.60 30.55 31.75 0.0M
2023-02-09 34.65 34.70 31.95 32.30 0.0M
2023-02-08 33.45 35.20 33.45 34.25 0.0M
2023-02-07 32.25 33.30 31.80 33.30 0.0M
2023-02-06 33.65 33.65 31.05 31.75 0.0M
2023-02-03 33.25 34.45 32.65 33.95 0.0M
2023-02-02 33.50 35.45 33.40 33.40 0.0M
2023-02-01 33.70 35.10 33.50 33.90 0.0M
2023-01-31 35.45 35.45 32.80 34.00 0.0M
2023-01-30 35.35 35.90 34.50 35.35 0.0M
2023-01-27 35.35 36.85 34.50 36.20 0.0M
2023-01-26 35.75 35.95 34.65 35.50 0.0M
2023-01-25 36.30 36.45 34.35 35.90 0.0M
2023-01-24 37.45 38.30 35.30 36.70 0.0M
2023-01-23 37.85 37.95 36.90 37.60 0.0M
2023-01-20 34.60 36.95 34.35 36.95 0.0M
2023-01-19 36.95 37.00 34.45 35.00 0.0M
2023-01-18 36.95 38.90 36.90 37.95 0.0M
2023-01-17 36.75 37.65 36.75 37.40 0.0M
2023-01-16 35.25 36.55 35.05 36.50 0.0M
2023-01-13 35.10 35.70 34.00 34.80 0.0M
2023-01-12 35.05 35.80 33.50 34.25 0.0M
2023-01-11 34.95 36.55 34.55 35.25 0.0M
2023-01-10 33.70 34.60 32.50 34.60 0.0M
2023-01-09 32.95 33.90 32.50 33.55 0.0M
2023-01-06 33.55 33.70 33.00 33.05 0.0M
2023-01-05 34.65 35.35 33.40 33.60 0.0M
2023-01-04 35.05 36.30 33.05 34.75 0.0M
2023-01-03 33.60 36.45 33.60 35.20 0.0M
2023-01-02 34.30 34.60 33.10 33.75 0.0M