19,300€
-2,03%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,85 | 19,95 | 19,75 | 19,75 | 0,25% | - |
| 26.03.2026 | 19,70 | 19,70 | 19,60 | 19,70 | 2,07% | - |
| 25.03.2026 | 19,15 | 19,35 | 19,15 | 19,30 | 1,58% | - |
| 24.03.2026 | 19,25 | 19,55 | 18,80 | 19,00 | -0,78% | - |
| 23.03.2026 | 19,25 | 19,75 | 19,00 | 19,15 | -1,03% | - |
| 20.03.2026 | 19,50 | 19,50 | 19,30 | 19,35 | -1,02% | - |
| 19.03.2026 | 19,45 | 19,70 | 19,25 | 19,55 | -1,51% | - |
| 18.03.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 1,53% | - |
| 17.03.2026 | 19,65 | 19,65 | 19,55 | 19,55 | -4,17% | - |
| 16.03.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 2,00% | - |
| 13.03.2026 | 19,95 | 20,00 | 19,85 | 20,00 | 0,25% | - |
| 12.03.2026 | 20,10 | 20,10 | 19,95 | 19,95 | -0,25% | - |
| 11.03.2026 | 19,95 | 20,00 | 19,85 | 20,00 | -0,99% | - |
| 10.03.2026 | 20,30 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 06.03.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 05.03.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 1,75% | - |
| 04.03.2026 | 20,10 | 20,20 | 19,85 | 20,05 | 6,08% | - |
| 03.03.2026 | 19,25 | 19,25 | 18,90 | 18,90 | -2,58% | - |
| 02.03.2026 | 18,75 | 19,40 | 18,70 | 19,40 | 1,04% | - |
| 27.02.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 2,13% | - |
| 26.02.2026 | 18,85 | 18,90 | 18,80 | 18,80 | 1,62% | - |
| 25.02.2026 | 18,55 | 18,55 | 18,45 | 18,50 | 1,09% | - |
| 24.02.2026 | 18,25 | 18,65 | 18,15 | 18,30 | -1,08% | - |
| 23.02.2026 | 18,70 | 18,70 | 18,40 | 18,50 | 0,27% | - |
| 20.02.2026 | 18,50 | 18,50 | 18,45 | 18,45 | 0,27% | - |
| 19.02.2026 | 18,55 | 18,80 | 18,05 | 18,40 | -1,08% | - |
| 18.02.2026 | 18,55 | 18,90 | 18,55 | 18,60 | 0,27% | - |
| 17.02.2026 | 18,65 | 18,75 | 18,55 | 18,55 | -1,07% | - |
| 16.02.2026 | 18,75 | 18,85 | 18,60 | 18,75 | 5,63% | - |
| 13.02.2026 | 17,70 | 17,75 | 17,65 | 17,75 | -4,05% | - |
| 12.02.2026 | 18,40 | 18,55 | 18,40 | 18,50 | -5,37% | - |
| 11.02.2026 | 19,45 | 19,60 | 19,30 | 19,55 | 8,31% | - |
| 10.02.2026 | 18,05 | 18,10 | 18,00 | 18,05 | 1,98% | - |
| 09.02.2026 | 17,75 | 17,75 | 17,70 | 17,70 | 4,42% | - |
| 06.02.2026 | 16,90 | 17,05 | 16,75 | 16,95 | -3,97% | - |
| 05.02.2026 | 17,55 | 17,65 | 17,55 | 17,65 | 0,28% | - |
| 04.02.2026 | 17,65 | 17,95 | 17,10 | 17,60 | -2,49% | - |
| 03.02.2026 | 18,65 | 18,75 | 18,00 | 18,05 | -2,96% | - |
| 02.02.2026 | 18,75 | 18,75 | 18,40 | 18,60 | 3,05% | - |
| 30.01.2026 | 18,25 | 18,25 | 18,05 | 18,05 | -4,50% | - |
| 29.01.2026 | 18,90 | 19,00 | 18,90 | 18,90 | -3,57% | - |
| 28.01.2026 | 19,45 | 19,60 | 19,45 | 19,60 | -2,97% | - |
| 27.01.2026 | 20,10 | 20,30 | 20,10 | 20,20 | 0,50% | - |
| 26.01.2026 | 20,60 | 21,00 | 20,05 | 20,10 | -2,90% | - |
| 23.01.2026 | 21,10 | 21,50 | 20,60 | 20,70 | -0,48% | - |
| 22.01.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -1,42% | - |
| 21.01.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 1,93% | - |
| 20.01.2026 | 21,20 | 21,20 | 20,70 | 20,70 | -1,90% | - |
| 19.01.2026 | 21,20 | 21,30 | 21,10 | 21,10 | -4,95% | - |
| 16.01.2026 | 22,10 | 22,20 | 22,10 | 22,20 | -4,31% | - |
| 15.01.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 1,31% | - |
| 14.01.2026 | 23,00 | 23,10 | 22,80 | 22,90 | -0,87% | - |
| 13.01.2026 | 23,30 | 23,30 | 22,90 | 23,10 | -1,28% | - |
| 12.01.2026 | 23,60 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 09.01.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 0,00% | - |
| 08.01.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 07.01.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 2,22% | - |
| 06.01.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 05.01.2026 | 21,60 | 22,60 | 21,60 | 22,50 | 5,14% | - |
| 02.01.2026 | 22,30 | 22,30 | 21,40 | 21,40 | -4,46% | - |
| 30.12.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | - |
| 29.12.2025 | 22,20 | 22,50 | 21,40 | 22,30 | -0,89% | - |
| 23.12.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 1,35% | - |
| 22.12.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -0,89% | - |
| 19.12.2025 | 22,50 | 22,60 | 22,40 | 22,40 | 1,82% | - |
| 18.12.2025 | 22,00 | 22,00 | 21,90 | 22,00 | 0,92% | - |
| 17.12.2025 | 21,80 | 22,10 | 21,80 | 21,80 | 0,93% | - |
| 16.12.2025 | 21,30 | 21,80 | 21,10 | 21,60 | -0,92% | - |
| 15.12.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,93% | - |
| 12.12.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 3,85% | - |
| 11.12.2025 | 21,00 | 21,00 | 20,70 | 20,80 | -0,48% | - |
| 10.12.2025 | 20,50 | 20,90 | 20,40 | 20,90 | 3,47% | - |
| 09.12.2025 | 20,20 | 20,20 | 20,05 | 20,20 | 1,51% | - |
| 08.12.2025 | 19,85 | 20,00 | 19,85 | 19,90 | -0,25% | - |
| 05.12.2025 | 19,85 | 20,40 | 19,80 | 19,95 | -0,25% | - |
| 04.12.2025 | 20,00 | 20,05 | 20,00 | 20,00 | -0,50% | - |
| 03.12.2025 | 19,55 | 20,10 | 19,30 | 20,10 | 0,50% | - |
| 02.12.2025 | 20,30 | 20,80 | 20,00 | 20,00 | -1,48% | - |
| 01.12.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 28.11.2025 | 20,30 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 27.11.2025 | 20,40 | 20,40 | 20,30 | 20,40 | -3,32% | - |
| 26.11.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 1,93% | - |
| 25.11.2025 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 24.11.2025 | 20,80 | 21,00 | 20,50 | 20,80 | 2,46% | - |
| 21.11.2025 | 20,40 | 20,40 | 20,30 | 20,30 | -5,14% | - |
| 20.11.2025 | 20,90 | 21,40 | 20,90 | 21,40 | -4,46% | - |
| 19.11.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 18.11.2025 | 25,00 | 25,00 | 22,30 | 22,30 | -11,51% | - |
| 17.11.2025 | 24,80 | 25,60 | 24,70 | 25,20 | 3,70% | - |
| 14.11.2025 | 24,50 | 24,60 | 24,00 | 24,30 | -4,33% | - |
| 12.11.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 11.11.2025 | 25,40 | 25,40 | 25,30 | 25,40 | -0,39% | - |
| 10.11.2025 | 25,50 | 26,20 | 25,30 | 25,50 | -0,39% | - |
| 07.11.2025 | 25,50 | 25,70 | 25,50 | 25,60 | -1,92% | - |
| 06.11.2025 | 26,20 | 26,20 | 26,10 | 26,10 | 0,38% | - |
| 05.11.2025 | 26,10 | 26,20 | 26,00 | 26,00 | -1,89% | - |
| 04.11.2025 | 26,70 | 26,70 | 26,20 | 26,50 | -0,38% | - |
| 03.11.2025 | 26,80 | 27,20 | 26,10 | 26,60 | -1,12% | - |
| 31.10.2025 | 26,80 | 26,90 | 26,80 | 26,90 | -1,82% | - |
| 30.10.2025 | 27,30 | 27,40 | 27,30 | 27,40 | -3,52% | - |