18,725€
0,97%
Echtzeit-Aktienkurs Iveco Group N.V.
Bid:
Ask:
Aktienkurse zur Iveco Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,73% | - |
| 11.12.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,68% | - |
| 10.12.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,94% | - |
| 09.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,16% | - |
| 08.12.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 0,76% | - |
| 05.12.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,23% | - |
| 04.12.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 1,19% | - |
| 03.12.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,32% | - |
| 02.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,93% | - |
| 01.12.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,47% | - |
| 28.11.2025 | 18,43 | 18,50 | 18,42 | 18,42 | 0,68% | 78,00 |
| 27.11.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,14% | - |
| 26.11.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 0,52% | - |
| 25.11.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,66% | - |
| 24.11.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 1,11% | - |
| 21.11.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,28% | - |
| 20.11.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 0,22% | - |
| 19.11.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -0,19% | - |
| 18.11.2025 | 18,19 | 18,32 | 18,19 | 18,32 | -0,35% | 119,00 |
| 17.11.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,66% | - |
| 14.11.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,30% | - |
| 13.11.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,22% | - |
| 12.11.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,47% | - |
| 11.11.2025 | 18,38 | 18,38 | 18,20 | 18,20 | -1,25% | 500,00 |
| 10.11.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 1,24% | - |
| 07.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,05% | - |
| 06.11.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -0,92% | - |
| 05.11.2025 | 18,21 | 18,38 | 18,21 | 18,38 | 1,04% | 34,00 |
| 04.11.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -1,81% | - |
| 03.11.2025 | 18,33 | 18,53 | 18,33 | 18,53 | 0,76% | 6,00 |
| 31.10.2025 | 18,28 | 18,39 | 18,28 | 18,39 | 0,22% | 2,00 |
| 30.10.2025 | 18,29 | 18,48 | 18,29 | 18,35 | 0,27% | 3.000,00 |
| 29.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,30% | - |
| 28.10.2025 | 18,33 | 18,35 | 18,33 | 18,35 | 0,05% | 70,00 |
| 27.10.2025 | 18,26 | 18,34 | 18,26 | 18,34 | 0,11% | - |
| 24.10.2025 | 18,19 | 18,32 | 18,19 | 18,32 | 0,99% | 70,00 |
| 23.10.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,36% | - |
| 22.10.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,66% | - |
| 21.10.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,33% | - |
| 20.10.2025 | 18,13 | 18,15 | 18,13 | 18,15 | 0,58% | 4,00 |
| 17.10.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,47% | - |
| 16.10.2025 | 18,05 | 18,13 | 18,05 | 18,13 | -0,49% | 400,00 |
| 15.10.2025 | 18,36 | 18,36 | 18,22 | 18,22 | 0,11% | 2,00 |
| 14.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,44% | 2,00 |
| 13.10.2025 | 18,03 | 18,12 | 18,03 | 18,12 | 0,36% | 18,00 |
| 10.10.2025 | 18,08 | 18,08 | 18,05 | 18,05 | -0,33% | 80,00 |
| 09.10.2025 | 18,07 | 18,11 | 18,07 | 18,11 | 0,36% | 10,00 |
| 08.10.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,03% | - |
| 07.10.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,74% | - |
| 06.10.2025 | 18,04 | 18,19 | 18,04 | 18,19 | -0,90% | 198,00 |
| 03.10.2025 | 18,20 | 18,35 | 18,20 | 18,35 | 0,49% | 20,00 |
| 02.10.2025 | 18,20 | 18,26 | 18,20 | 18,26 | 1,05% | 150,00 |
| 01.10.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,52% | - |
| 30.09.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,38% | - |
| 29.09.2025 | 18,04 | 18,30 | 18,04 | 18,24 | 0,30% | 280,00 |
| 26.09.2025 | 18,16 | 18,18 | 18,16 | 18,18 | 0,41% | 172,00 |
| 25.09.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -0,47% | - |
| 24.09.2025 | 18,23 | 18,23 | 18,19 | 18,19 | -0,60% | 200,00 |
| 23.09.2025 | 18,17 | 18,30 | 18,17 | 18,30 | 0,58% | 8.000,00 |
| 22.09.2025 | 18,13 | 18,20 | 18,13 | 18,20 | -1,28% | 221,00 |
| 19.09.2025 | 18,17 | 18,43 | 18,17 | 18,43 | 1,29% | 38,00 |
| 18.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,38% | - |
| 17.09.2025 | 18,34 | 18,34 | 18,27 | 18,27 | -0,11% | 120,00 |
| 16.09.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,16% | - |
| 15.09.2025 | 18,19 | 18,26 | 18,19 | 18,26 | 0,44% | - |
| 12.09.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,42% | - |
| 11.09.2025 | 18,21 | 18,27 | 18,08 | 18,25 | 0,29% | - |
| 10.09.2025 | 18,15 | 18,20 | 18,15 | 18,20 | -0,34% | - |
| 09.09.2025 | 18,20 | 18,26 | 18,07 | 18,26 | -0,14% | - |
| 08.09.2025 | 18,33 | 18,39 | 18,19 | 18,29 | 1,23% | 457,00 |
| 05.09.2025 | 18,21 | 18,21 | 18,07 | 18,07 | -0,39% | 400,00 |
| 04.09.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,55% | - |
| 03.09.2025 | 18,16 | 18,24 | 18,16 | 18,24 | -0,87% | 30,00 |
| 02.09.2025 | 18,28 | 18,40 | 18,28 | 18,40 | 0,60% | 130,00 |
| 01.09.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -0,16% | - |
| 29.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,11% | - |
| 28.08.2025 | 18,27 | 18,34 | 18,27 | 18,34 | 0,52% | 371,00 |
| 27.08.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,44% | - |
| 26.08.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,33% | - |
| 25.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,41% | 1.000,00 |
| 22.08.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,30% | - |
| 21.08.2025 | 18,21 | 18,23 | 18,21 | 18,23 | 0,25% | 400,00 |
| 20.08.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,82% | - |
| 19.08.2025 | 18,24 | 18,34 | 18,24 | 18,34 | 0,60% | 285,00 |
| 18.08.2025 | 18,01 | 18,33 | 18,01 | 18,23 | -0,49% | 2.000,00 |
| 15.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,66% | - |
| 14.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,03% | - |
| 13.08.2025 | 18,36 | 18,39 | 18,36 | 18,39 | 0,41% | 100,00 |
| 12.08.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,08% | - |
| 11.08.2025 | 18,35 | 18,39 | 18,33 | 18,33 | -1,11% | 1.010,00 |
| 08.08.2025 | 18,28 | 18,53 | 18,28 | 18,53 | 0,57% | 1.000,00 |
| 07.08.2025 | 18,30 | 18,43 | 18,30 | 18,43 | 0,16% | 150,00 |
| 06.08.2025 | 18,21 | 18,50 | 18,21 | 18,40 | 0,46% | 660,00 |
| 05.08.2025 | 18,09 | 18,31 | 18,09 | 18,31 | 0,83% | 612,00 |
| 04.08.2025 | 18,25 | 18,25 | 18,16 | 18,16 | 0,06% | 233,00 |
| 01.08.2025 | 17,93 | 18,21 | 17,93 | 18,15 | 0,06% | 3.204,00 |
| 31.07.2025 | 18,39 | 18,39 | 17,10 | 18,14 | -0,79% | 9.205,00 |
| 30.07.2025 | 19,70 | 20,20 | 18,29 | 18,29 | -3,79% | 12.573,00 |
| 29.07.2025 | 18,11 | 19,01 | 18,11 | 19,01 | 4,14% | 580,00 |
| 28.07.2025 | 19,29 | 19,29 | 18,25 | 18,25 | -2,41% | 189,00 |