16,900€
-4,52%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,40 | 17,55 | 16,70 | 16,90 | -4,52% | - |
| 11.11.2026 | 17,75 | 17,95 | 17,10 | 17,70 | 1,72% | - |
| 10.11.2026 | 17,20 | 17,40 | 16,85 | 17,40 | 0,58% | - |
| 09.11.2026 | 17,10 | 17,35 | 16,75 | 17,30 | 0,58% | 24,00 |
| 06.11.2026 | 17,55 | 17,85 | 16,95 | 17,20 | 0,00% | 4.020,00 |
| 05.11.2026 | 16,60 | 17,45 | 16,55 | 17,20 | 1,18% | - |
| 04.11.2026 | 16,10 | 17,35 | 16,00 | 17,00 | 4,29% | - |
| 03.11.2026 | 16,50 | 16,75 | 15,90 | 16,30 | -1,81% | - |
| 02.11.2026 | 15,90 | 16,60 | 15,65 | 16,60 | 5,06% | - |
| 30.10.2026 | 15,15 | 15,90 | 15,05 | 15,80 | 3,27% | 7.778,00 |
| 29.10.2026 | 15,20 | 15,70 | 15,10 | 15,30 | -0,65% | - |
| 28.10.2026 | 15,40 | 15,70 | 14,85 | 15,40 | 1,32% | - |
| 27.10.2026 | 15,25 | 15,55 | 15,05 | 15,20 | -2,56% | - |
| 26.10.2026 | 15,50 | 15,70 | 15,10 | 15,60 | 0,00% | - |
| 23.10.2026 | 15,65 | 15,75 | 15,25 | 15,60 | 0,32% | - |
| 22.10.2026 | 14,90 | 15,75 | 14,60 | 15,55 | -0,96% | - |
| 21.10.2026 | 15,35 | 15,70 | 15,00 | 15,70 | -0,63% | - |
| 20.10.2026 | 15,05 | 15,80 | 14,90 | 15,80 | 4,64% | 480,00 |
| 19.10.2026 | 15,15 | 15,25 | 14,55 | 15,10 | 4,14% | - |
| 16.10.2026 | 14,80 | 14,90 | 14,50 | 14,50 | -2,68% | - |
| 15.10.2026 | 14,85 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 14.10.2026 | 14,30 | 14,80 | 14,20 | 14,80 | 3,50% | - |
| 13.10.2026 | 14,40 | 14,85 | 14,00 | 14,30 | -2,05% | - |
| 12.10.2026 | 14,30 | 14,70 | 14,10 | 14,60 | 2,10% | - |
| 09.10.2026 | 14,00 | 14,30 | 13,65 | 14,30 | 2,88% | - |
| 08.10.2026 | 13,40 | 13,90 | 13,20 | 13,90 | 7,75% | 7,00 |
| 07.10.2026 | 13,30 | 13,50 | 12,90 | 12,90 | -3,01% | - |
| 06.10.2026 | 13,35 | 13,45 | 13,05 | 13,30 | -0,75% | - |
| 05.10.2026 | 12,80 | 13,40 | 12,70 | 13,40 | 5,51% | - |
| 02.10.2026 | 12,80 | 13,10 | 12,55 | 12,70 | -1,55% | - |
| 01.10.2026 | 12,40 | 12,95 | 12,20 | 12,90 | 4,88% | - |
| 30.09.2026 | 12,40 | 12,45 | 12,00 | 12,30 | -0,81% | 240,00 |
| 29.09.2026 | 12,60 | 13,05 | 12,20 | 12,40 | -2,36% | - |
| 28.09.2026 | 12,85 | 13,10 | 12,60 | 12,70 | -3,05% | - |
| 25.09.2026 | 13,40 | 13,50 | 12,75 | 13,10 | -1,50% | - |
| 24.09.2026 | 13,20 | 13,45 | 12,85 | 13,30 | 0,38% | - |
| 23.09.2026 | 13,30 | 13,45 | 12,95 | 13,25 | -0,38% | - |
| 22.09.2026 | 12,90 | 13,30 | 12,50 | 13,30 | 3,10% | - |
| 21.09.2026 | 12,95 | 13,15 | 12,60 | 12,90 | 0,00% | - |
| 18.09.2026 | 13,15 | 13,20 | 12,70 | 12,90 | -1,53% | - |
| 17.09.2026 | 13,00 | 13,15 | 12,30 | 13,10 | 1,55% | - |
| 16.09.2026 | 12,80 | 13,25 | 12,35 | 12,90 | 0,00% | - |
| 15.09.2026 | 13,55 | 13,60 | 12,30 | 12,90 | -5,84% | - |
| 14.09.2026 | 13,20 | 13,85 | 13,20 | 13,70 | 1,48% | - |
| 11.09.2026 | 13,50 | 13,65 | 13,15 | 13,50 | 0,75% | - |
| 10.09.2026 | 13,00 | 13,55 | 12,80 | 13,40 | 2,29% | 4.697,00 |
| 09.09.2026 | 13,70 | 13,70 | 13,00 | 13,10 | -7,75% | - |
| 08.09.2026 | 14,35 | 14,35 | 13,50 | 14,20 | -0,70% | 2.000,00 |
| 07.09.2026 | 14,35 | 14,35 | 14,25 | 14,30 | 0,00% | - |
| 04.09.2026 | 14,25 | 14,40 | 13,85 | 14,30 | 0,70% | - |
| 03.09.2026 | 14,55 | 14,65 | 13,75 | 14,20 | -2,07% | - |
| 02.09.2026 | 13,80 | 14,60 | 13,65 | 14,50 | 4,32% | - |
| 01.09.2026 | 13,90 | 14,05 | 13,50 | 13,90 | 2,21% | - |
| 31.08.2026 | 14,00 | 14,10 | 13,45 | 13,60 | -3,55% | - |
| 28.08.2026 | 14,05 | 14,35 | 13,95 | 14,10 | 0,71% | - |
| 27.08.2026 | 14,65 | 14,85 | 14,00 | 14,00 | -4,76% | - |
| 26.08.2026 | 14,50 | 14,80 | 14,20 | 14,70 | 0,68% | - |
| 25.08.2026 | 14,55 | 14,65 | 14,20 | 14,60 | 1,39% | 4.200,00 |
| 24.08.2026 | 14,10 | 14,60 | 14,05 | 14,40 | 0,70% | - |
| 21.08.2026 | 14,25 | 14,70 | 14,05 | 14,30 | 0,00% | - |
| 20.08.2026 | 14,05 | 14,30 | 13,90 | 14,30 | 1,42% | - |
| 19.08.2026 | 13,85 | 14,55 | 13,85 | 14,10 | -26,94% | - |
| 05.05.2026 | 20,00 | 20,55 | 19,10 | 19,30 | -2,77% | - |
| 04.05.2026 | 20,05 | 20,60 | 19,55 | 19,85 | 2,85% | - |
| 30.04.2026 | 19,10 | 19,40 | 18,85 | 19,30 | 1,58% | - |
| 29.04.2026 | 19,30 | 19,40 | 18,95 | 19,00 | -1,04% | - |
| 28.04.2026 | 18,30 | 19,20 | 18,05 | 19,20 | 3,78% | - |
| 27.04.2026 | 18,45 | 19,05 | 18,20 | 18,50 | 0,00% | - |
| 24.04.2026 | 18,35 | 18,60 | 18,10 | 18,50 | 1,09% | - |
| 23.04.2026 | 18,90 | 19,25 | 17,90 | 18,30 | -4,19% | - |
| 22.04.2026 | 19,20 | 19,60 | 18,90 | 19,10 | 0,26% | - |
| 21.04.2026 | 19,10 | 19,55 | 18,70 | 19,05 | -0,26% | - |
| 20.04.2026 | 17,80 | 19,10 | 17,75 | 19,10 | 5,52% | - |
| 17.04.2026 | 17,70 | 18,50 | 17,65 | 18,10 | 1,12% | - |
| 16.04.2026 | 18,05 | 18,65 | 17,65 | 17,90 | 0,00% | - |
| 15.04.2026 | 18,25 | 18,75 | 17,40 | 17,90 | -1,65% | - |
| 14.04.2026 | 17,75 | 18,45 | 17,65 | 18,20 | 2,82% | - |
| 13.04.2026 | 17,55 | 17,90 | 17,30 | 17,70 | -0,56% | - |
| 10.04.2026 | 18,75 | 18,90 | 17,65 | 17,80 | -4,81% | - |
| 09.04.2026 | 19,00 | 19,35 | 18,50 | 18,70 | -1,58% | - |
| 08.04.2026 | 20,20 | 20,20 | 18,90 | 19,00 | -2,56% | - |
| 07.04.2026 | 19,40 | 19,80 | 19,20 | 19,50 | -0,76% | 2.010,00 |
| 02.04.2026 | 19,00 | 19,75 | 18,85 | 19,65 | 1,29% | - |
| 01.04.2026 | 19,50 | 19,70 | 19,20 | 19,40 | 0,26% | - |
| 31.03.2026 | 20,20 | 20,30 | 19,25 | 19,35 | -2,52% | - |
| 30.03.2026 | 19,40 | 20,10 | 19,40 | 19,85 | 2,85% | - |
| 27.03.2026 | 20,10 | 20,10 | 19,00 | 19,30 | -2,77% | - |
| 26.03.2026 | 19,70 | 20,30 | 19,45 | 19,85 | 0,25% | - |
| 25.03.2026 | 19,40 | 19,85 | 19,30 | 19,80 | 1,54% | - |
| 24.03.2026 | 19,25 | 19,70 | 18,75 | 19,50 | 0,52% | - |
| 23.03.2026 | 19,10 | 19,85 | 18,95 | 19,40 | -0,26% | - |
| 20.03.2026 | 19,50 | 19,55 | 19,20 | 19,45 | -0,77% | - |
| 19.03.2026 | 19,55 | 19,80 | 19,35 | 19,60 | 0,51% | - |
| 18.03.2026 | 19,90 | 20,05 | 19,10 | 19,50 | -1,52% | - |
| 17.03.2026 | 19,55 | 20,30 | 19,45 | 19,80 | 0,76% | - |
| 16.03.2026 | 20,40 | 20,70 | 19,55 | 19,65 | -2,96% | - |
| 13.03.2026 | 19,85 | 20,40 | 19,85 | 20,25 | 1,25% | - |
| 12.03.2026 | 19,85 | 20,70 | 19,75 | 20,00 | -0,25% | - |
| 11.03.2026 | 19,90 | 20,50 | 19,00 | 20,05 | 0,25% | - |
| 10.03.2026 | 20,20 | 20,40 | 19,40 | 20,00 | -1,23% | - |