15,845€
-3,59%
Echtzeit-Aktienkurs Iveco Group N.V.
Bid:
Ask:
Aktienkurse zur Iveco Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 16,23 | 16,23 | 16,08 | 16,08 | -2,19% | 1,00 |
| 12.06.2025 | 16,50 | 16,50 | 16,44 | 16,44 | -2,26% | 740,00 |
| 11.06.2025 | 16,58 | 16,82 | 16,58 | 16,82 | 0,78% | 100,00 |
| 10.06.2025 | 16,53 | 16,69 | 16,53 | 16,69 | -1,94% | - |
| 09.06.2025 | 17,23 | 17,23 | 16,94 | 17,02 | 0,15% | 18,00 |
| 06.06.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -0,70% | - |
| 05.06.2025 | 17,01 | 17,35 | 17,01 | 17,11 | -1,16% | 25,00 |
| 04.06.2025 | 16,79 | 17,31 | 16,79 | 17,31 | 2,18% | 340,00 |
| 03.06.2025 | 16,84 | 16,94 | 16,84 | 16,94 | -0,24% | - |
| 02.06.2025 | 17,41 | 17,41 | 16,98 | 16,98 | -3,44% | 366,00 |
| 30.05.2025 | 17,32 | 17,63 | 17,32 | 17,59 | -0,51% | 600,00 |
| 29.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,70% | - |
| 28.05.2025 | 17,69 | 17,95 | 17,66 | 17,80 | -0,95% | 950,00 |
| 27.05.2025 | 17,95 | 18,10 | 17,95 | 17,97 | 1,13% | 3.007,00 |
| 26.05.2025 | 17,31 | 18,00 | 17,31 | 17,77 | 2,51% | 1.394,00 |
| 23.05.2025 | 17,25 | 17,50 | 17,12 | 17,34 | 0,78% | 2.630,00 |
| 22.05.2025 | 16,42 | 17,20 | 16,42 | 17,20 | 4,21% | 808,00 |
| 21.05.2025 | 16,55 | 16,86 | 16,51 | 16,51 | -2,19% | 60,00 |
| 20.05.2025 | 16,41 | 16,88 | 16,41 | 16,88 | 1,44% | 470,00 |
| 19.05.2025 | 16,85 | 16,85 | 16,64 | 16,64 | -0,15% | 1.535,00 |
| 16.05.2025 | 15,62 | 16,66 | 15,62 | 16,66 | 6,49% | 185,00 |
| 15.05.2025 | 16,45 | 16,68 | 15,00 | 15,65 | -6,99% | 161,00 |
| 14.05.2025 | 16,21 | 16,82 | 16,21 | 16,82 | 5,45% | 1.029,00 |
| 13.05.2025 | 15,69 | 15,95 | 15,41 | 15,95 | 1,53% | 525,00 |
| 12.05.2025 | 14,87 | 15,71 | 14,84 | 15,71 | 8,46% | 845,00 |
| 09.05.2025 | 14,38 | 14,80 | 14,38 | 14,49 | 0,77% | 20,00 |
| 08.05.2025 | 13,88 | 14,45 | 13,88 | 14,38 | 0,91% | 83,00 |
| 07.05.2025 | 13,91 | 14,43 | 13,91 | 14,25 | 1,60% | 15,00 |
| 06.05.2025 | 14,33 | 14,33 | 14,02 | 14,02 | -3,14% | 153,00 |
| 05.05.2025 | 14,13 | 14,48 | 14,13 | 14,48 | 4,44% | 100,00 |
| 02.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,68% | 12,00 |
| 30.04.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -2,17% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,27 | 14,27 | 2,59% | - |
| 28.04.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 1,16% | - |
| 25.04.2025 | 13,40 | 13,88 | 13,40 | 13,75 | 4,68% | 3.800,00 |
| 24.04.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -3,38% | - |
| 23.04.2025 | 13,14 | 13,64 | 13,14 | 13,59 | 5,06% | 600,00 |
| 22.04.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -5,58% | - |
| 17.04.2025 | 13,52 | 13,70 | 13,52 | 13,70 | -1,44% | 17,00 |
| 16.04.2025 | 14,32 | 14,32 | 13,90 | 13,90 | -2,35% | 811,00 |
| 15.04.2025 | 14,03 | 14,65 | 14,03 | 14,24 | 1,61% | 436,00 |
| 14.04.2025 | 13,81 | 14,01 | 13,58 | 14,01 | 5,58% | 565,00 |
| 11.04.2025 | 13,53 | 13,55 | 13,00 | 13,27 | -1,48% | 505,00 |
| 10.04.2025 | 14,65 | 14,65 | 13,46 | 13,47 | -2,88% | 3.061,00 |
| 09.04.2025 | 12,63 | 13,87 | 12,54 | 13,87 | 5,36% | 780,00 |
| 08.04.2025 | 13,50 | 13,50 | 12,68 | 13,17 | -0,87% | 2.154,00 |
| 07.04.2025 | 12,86 | 13,28 | 11,80 | 13,28 | 1,68% | 3.102,00 |
| 04.04.2025 | 13,95 | 13,95 | 12,68 | 13,06 | -7,96% | 1.390,00 |
| 03.04.2025 | 14,41 | 14,83 | 13,75 | 14,19 | -6,52% | 31.760,00 |
| 02.04.2025 | 14,79 | 15,22 | 14,65 | 15,18 | 1,54% | 3.525,00 |
| 01.04.2025 | 14,89 | 14,95 | 14,89 | 14,95 | -0,03% | 100,00 |
| 31.03.2025 | 15,79 | 15,79 | 14,96 | 14,96 | -6,53% | 222,00 |
| 28.03.2025 | 16,21 | 16,21 | 16,00 | 16,00 | -3,93% | 467,00 |
| 27.03.2025 | 16,33 | 16,66 | 16,03 | 16,66 | 1,49% | 195,00 |
| 26.03.2025 | 16,48 | 16,73 | 16,41 | 16,41 | -1,56% | 180,00 |
| 25.03.2025 | 16,45 | 16,69 | 16,40 | 16,67 | 0,09% | 137,00 |
| 24.03.2025 | 17,28 | 17,28 | 16,52 | 16,66 | 0,42% | 25.578,00 |
| 21.03.2025 | 16,22 | 16,94 | 16,11 | 16,59 | 0,52% | 1.971,00 |
| 20.03.2025 | 16,57 | 16,68 | 16,50 | 16,50 | -0,84% | 25,00 |
| 19.03.2025 | 17,08 | 17,15 | 16,64 | 16,64 | -3,11% | 1.723,00 |
| 18.03.2025 | 16,90 | 17,48 | 16,90 | 17,18 | 5,82% | 2.665,00 |
| 17.03.2025 | 16,27 | 16,41 | 16,23 | 16,23 | 1,76% | 60,00 |
| 14.03.2025 | 14,86 | 15,95 | 14,86 | 15,95 | 5,07% | 3.250,00 |
| 13.03.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,66% | - |
| 12.03.2025 | 15,02 | 15,08 | 14,83 | 15,08 | 1,17% | 1.048,00 |
| 11.03.2025 | 15,03 | 15,13 | 14,91 | 14,91 | -6,26% | 897,00 |
| 10.03.2025 | 16,24 | 16,24 | 15,90 | 15,90 | 1,15% | 425,00 |
| 07.03.2025 | 15,99 | 16,01 | 15,69 | 15,72 | -1,81% | 398,00 |
| 06.03.2025 | 15,90 | 16,17 | 15,90 | 16,01 | 4,61% | 867,00 |
| 05.03.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 2,07% | - |
| 04.03.2025 | 15,86 | 15,86 | 15,00 | 15,00 | -8,79% | 300,00 |
| 03.03.2025 | 15,66 | 16,44 | 15,66 | 16,44 | 12,41% | - |
| 28.02.2025 | 14,80 | 14,80 | 14,63 | 14,63 | -4,41% | 800,00 |
| 27.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,22% | - |
| 26.02.2025 | 14,90 | 15,12 | 14,90 | 15,12 | -0,76% | 1.000,00 |
| 25.02.2025 | 15,02 | 15,32 | 15,02 | 15,23 | -1,07% | 622,00 |
| 24.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,41% | - |
| 21.02.2025 | 15,29 | 15,62 | 15,29 | 15,62 | 0,03% | 30,00 |
| 20.02.2025 | 15,53 | 15,61 | 15,53 | 15,61 | 0,16% | 100,00 |
| 19.02.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -1,05% | - |
| 18.02.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,72% | - |
| 17.02.2025 | 15,43 | 16,00 | 15,43 | 15,87 | 6,58% | 400,00 |
| 14.02.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -1,33% | - |
| 13.02.2025 | 14,83 | 15,09 | 14,82 | 15,09 | 1,34% | 75,00 |
| 12.02.2025 | 14,64 | 14,89 | 14,64 | 14,89 | 2,94% | 200,00 |
| 11.02.2025 | 14,47 | 14,47 | 14,46 | 14,46 | -2,95% | 867,00 |
| 10.02.2025 | 13,94 | 14,90 | 13,94 | 14,90 | 10,00% | 1.756,00 |
| 07.02.2025 | 11,71 | 13,55 | 11,71 | 13,55 | 19,39% | 1.500,00 |
| 06.02.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,92% | - |
| 05.02.2025 | 11,40 | 11,45 | 11,40 | 11,45 | -0,48% | - |
| 04.02.2025 | 11,36 | 11,51 | 11,36 | 11,51 | 0,48% | 20,00 |
| 03.02.2025 | 11,15 | 11,45 | 11,15 | 11,45 | -3,90% | 1.000,00 |
| 31.01.2025 | 11,75 | 11,92 | 11,75 | 11,92 | 3,79% | 5,00 |
| 30.01.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,95% | - |
| 29.01.2025 | 11,30 | 11,59 | 11,30 | 11,59 | 4,56% | 6,00 |
| 28.01.2025 | 11,09 | 11,09 | 11,09 | 11,09 | -0,23% | - |
| 27.01.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -1,11% | - |
| 24.01.2025 | 10,73 | 11,24 | 10,73 | 11,24 | 5,25% | 510,00 |
| 23.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 2,74% | - |
| 22.01.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -0,86% | - |