18,873€
0,57%
Echtzeit-Aktienkurs IVECO GROUP N.V. EO 1
Bid:
Ask:
Aktienkurse zur IVECO GROUP N.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,78 | 18,86 | 18,78 | 18,86 | 0,51% | 11,00 |
| 13.02.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -0,27% | - |
| 12.02.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,29% | - |
| 11.02.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 0,83% | - |
| 10.02.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -0,95% | - |
| 09.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,29% | - |
| 06.02.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -0,98% | - |
| 05.02.2026 | 18,82 | 18,84 | 18,82 | 18,84 | 0,19% | 1,00 |
| 04.02.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -0,03% | - |
| 03.02.2026 | 18,81 | 18,81 | 18,81 | 18,81 | 1,62% | - |
| 02.02.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -1,39% | - |
| 30.01.2026 | 18,70 | 18,77 | 18,70 | 18,77 | -0,05% | 40,00 |
| 29.01.2026 | 18,72 | 18,84 | 18,65 | 18,78 | 0,29% | - |
| 28.01.2026 | 18,80 | 18,80 | 18,73 | 18,73 | 0,48% | 168,00 |
| 27.01.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,93% | - |
| 26.01.2026 | 18,57 | 18,81 | 18,57 | 18,81 | 0,67% | 2.792,00 |
| 23.01.2026 | 18,69 | 18,69 | 18,69 | 18,69 | -0,08% | - |
| 22.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,21% | - |
| 21.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,95% | - |
| 20.01.2026 | 18,69 | 18,92 | 18,69 | 18,92 | 2,74% | 100,00 |
| 19.01.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,66% | - |
| 16.01.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -0,82% | - |
| 15.01.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,35% | - |
| 14.01.2026 | 18,73 | 18,82 | 18,73 | 18,82 | 0,16% | 34,00 |
| 13.01.2026 | 18,73 | 18,79 | 18,73 | 18,79 | 0,86% | 120,00 |
| 12.01.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -0,64% | - |
| 09.01.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,35% | - |
| 08.01.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,53% | - |
| 07.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,03% | - |
| 06.01.2026 | 18,54 | 18,78 | 18,54 | 18,78 | 0,16% | 200,00 |
| 05.01.2026 | 18,77 | 18,77 | 18,75 | 18,75 | 0,94% | 350,00 |
| 02.01.2026 | 18,57 | 18,57 | 18,57 | 18,57 | -0,13% | - |
| 30.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,03% | - |
| 29.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 23.12.2025 | 18,62 | 18,70 | 18,62 | 18,70 | 0,29% | 24,00 |
| 22.12.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,32% | - |
| 19.12.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -0,51% | - |
| 18.12.2025 | 18,65 | 18,68 | 18,65 | 18,68 | -0,11% | 102,00 |
| 17.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 16.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,83% | - |
| 15.12.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -0,13% | - |
| 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 |