19,500€
3,72%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 19,80 | 20,60 | 19,80 | 20,25 | 0,00% | - |
| 06.03.2026 | 20,20 | 20,50 | 19,85 | 20,25 | 0,00% | - |
| 05.03.2026 | 20,40 | 20,90 | 20,00 | 20,25 | -0,74% | - |
| 04.03.2026 | 19,95 | 20,70 | 19,80 | 20,40 | 1,75% | 5.250,00 |
| 03.03.2026 | 18,90 | 20,40 | 18,65 | 20,05 | 4,43% | - |
| 02.03.2026 | 18,60 | 19,50 | 18,50 | 19,20 | 1,59% | - |
| 27.02.2026 | 19,20 | 19,25 | 18,75 | 18,90 | -1,56% | - |
| 26.02.2026 | 18,85 | 19,45 | 18,75 | 19,20 | 1,05% | - |
| 25.02.2026 | 18,55 | 19,05 | 18,30 | 19,00 | 2,15% | - |
| 24.02.2026 | 18,25 | 18,70 | 18,05 | 18,60 | 1,64% | - |
| 23.02.2026 | 18,45 | 18,90 | 18,05 | 18,30 | -2,66% | - |
| 20.02.2026 | 18,50 | 19,20 | 18,20 | 18,80 | 2,17% | - |
| 19.02.2026 | 18,65 | 18,85 | 18,05 | 18,40 | -1,08% | - |
| 18.02.2026 | 18,60 | 18,90 | 18,50 | 18,60 | 0,00% | - |
| 17.02.2026 | 18,50 | 18,90 | 18,40 | 18,60 | -0,53% | - |
| 16.02.2026 | 18,80 | 18,90 | 18,60 | 18,70 | 0,00% | - |
| 13.02.2026 | 17,70 | 18,80 | 17,60 | 18,70 | 5,06% | - |
| 12.02.2026 | 18,40 | 19,25 | 17,70 | 17,80 | -3,78% | 3.200,00 |
| 11.02.2026 | 19,40 | 19,70 | 18,35 | 18,50 | -5,13% | - |
| 10.02.2026 | 18,05 | 19,65 | 18,00 | 19,50 | 7,73% | - |
| 09.02.2026 | 17,70 | 18,45 | 17,50 | 18,10 | 1,69% | - |
| 06.02.2026 | 16,85 | 19,75 | 16,80 | 17,80 | 5,33% | - |
| 05.02.2026 | 17,55 | 17,65 | 16,90 | 16,90 | -3,98% | - |
| 04.02.2026 | 17,65 | 17,90 | 17,10 | 17,60 | -0,56% | - |
| 03.02.2026 | 18,70 | 18,70 | 17,45 | 17,70 | -5,35% | - |
| 02.02.2026 | 18,60 | 18,95 | 18,45 | 18,70 | 0,00% | - |
| 30.01.2026 | 18,25 | 19,15 | 18,15 | 18,70 | 2,19% | - |
| 29.01.2026 | 18,90 | 19,00 | 18,00 | 18,30 | -3,68% | - |
| 28.01.2026 | 19,50 | 19,65 | 18,65 | 19,00 | -2,06% | - |
| 27.01.2026 | 20,00 | 20,30 | 19,25 | 19,40 | -3,96% | - |
| 26.01.2026 | 20,40 | 21,00 | 19,80 | 20,20 | -1,94% | - |
| 23.01.2026 | 21,00 | 21,40 | 20,40 | 20,60 | -1,90% | 528,00 |
| 22.01.2026 | 20,90 | 21,30 | 20,80 | 21,00 | 0,96% | - |
| 21.01.2026 | 21,10 | 21,60 | 20,40 | 20,80 | -1,89% | - |
| 20.01.2026 | 21,10 | 21,40 | 20,60 | 21,20 | -0,47% | 7.250,00 |
| 19.01.2026 | 21,30 | 21,40 | 21,10 | 21,30 | -1,39% | - |
| 16.01.2026 | 21,80 | 22,70 | 21,40 | 21,60 | -1,82% | - |
| 15.01.2026 | 23,30 | 23,70 | 22,00 | 22,00 | -5,98% | - |
| 14.01.2026 | 23,00 | 23,40 | 22,90 | 23,40 | 0,86% | - |
| 13.01.2026 | 23,20 | 23,30 | 22,80 | 23,20 | -0,85% | - |
| 12.01.2026 | 23,40 | 23,70 | 22,70 | 23,40 | -0,85% | - |
| 09.01.2026 | 23,20 | 24,00 | 23,00 | 23,60 | 0,85% | - |
| 08.01.2026 | 23,40 | 23,70 | 23,20 | 23,40 | -0,85% | - |
| 07.01.2026 | 23,00 | 23,60 | 22,80 | 23,60 | 1,72% | - |
| 06.01.2026 | 22,40 | 23,40 | 22,10 | 23,20 | 2,65% | - |
| 05.01.2026 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | - |
| 02.01.2026 | 21,50 | 21,90 | 21,10 | 21,60 | -3,57% | - |
| 30.12.2025 | 22,40 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 29.12.2025 | 22,20 | 22,60 | 22,00 | 22,40 | 0,00% | - |
| 23.12.2025 | 22,50 | 22,80 | 22,20 | 22,40 | -0,88% | - |
| 22.12.2025 | 22,00 | 22,70 | 22,00 | 22,60 | 1,80% | - |
| 19.12.2025 | 22,40 | 22,70 | 22,00 | 22,20 | -1,77% | - |
| 18.12.2025 | 21,80 | 22,70 | 21,80 | 22,60 | 2,73% | - |
| 17.12.2025 | 21,80 | 22,20 | 21,60 | 22,00 | 0,92% | 210,00 |
| 16.12.2025 | 21,40 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 15.12.2025 | 21,80 | 22,00 | 21,10 | 21,40 | -1,83% | - |
| 12.12.2025 | 21,70 | 22,00 | 21,50 | 21,80 | 0,00% | - |
| 11.12.2025 | 21,00 | 21,80 | 20,70 | 21,80 | 3,81% | - |
| 10.12.2025 | 20,60 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 09.12.2025 | 20,05 | 21,20 | 20,05 | 20,60 | 1,98% | - |
| 08.12.2025 | 19,90 | 20,35 | 19,80 | 20,20 | 1,00% | - |
| 05.12.2025 | 19,85 | 20,50 | 19,70 | 20,00 | 0,76% | - |