13,868€
0,42%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,25% | - |
| 28.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -0,29% | - |
| 27.05.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,29% | - |
| 26.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -0,54% | - |
| 25.05.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 0,18% | - |
| 22.05.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,36% | - |
| 21.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,22% | - |
| 20.05.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 1,23% | 90,00 |
| 19.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -0,36% | - |
| 18.05.2026 | 13,67 | 13,95 | 13,67 | 13,86 | 0,40% | 86,00 |
| 15.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -0,97% | - |
| 14.05.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 0,54% | - |
| 13.05.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 0,36% | - |
| 12.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 0,00% | - |
| 11.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 0,00% | - |
| 08.05.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -0,29% | - |
| 07.05.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -0,79% | - |
| 06.05.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 0,79% | - |
| 05.05.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -1,14% | - |
| 04.05.2026 | 13,88 | 14,02 | 13,88 | 14,02 | 1,71% | 102,00 |
| 30.04.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -1,15% | - |
| 29.04.2026 | 13,92 | 13,94 | 13,92 | 13,94 | 0,00% | 300,00 |
| 28.04.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -0,85% | 100,00 |
| 27.04.2026 | 13,96 | 14,06 | 13,96 | 14,06 | 0,43% | 50,00 |
| 24.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 100,00 |
| 23.04.2026 | 14,00 | 14,17 | 14,00 | 14,00 | -0,14% | 2.200,00 |
| 22.04.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 0,07% | - |
| 21.04.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,11% | - |
| 20.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -27,37% | - |
| 17.04.2026 | 19,27 | 19,27 | 19,27 | 19,27 | -0,72% | - |
| 16.04.2026 | 19,41 | 19,41 | 19,41 | 19,41 | 2,05% | - |
| 15.04.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -0,73% | - |
| 14.04.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 0,26% | - |
| 13.04.2026 | 19,11 | 19,11 | 19,11 | 19,11 | 0,16% | - |
| 10.04.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 0,13% | - |
| 09.04.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -1,01% | - |
| 08.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 1,45% | - |
| 07.04.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 1,39% | - |
| 02.04.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -2,12% | - |
| 01.04.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,82% | - |
| 31.03.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 0,48% | - |
| 30.03.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -1,00% | - |
| 27.03.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 1,09% | - |
| 26.03.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -1,41% | - |
| 25.03.2026 | 19,44 | 19,44 | 19,13 | 19,13 | 1,30% | 10,00 |
| 24.03.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 0,80% | - |
| 23.03.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -1,76% | - |
| 20.03.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -0,86% | - |
| 19.03.2026 | 19,01 | 19,24 | 19,01 | 19,24 | 0,79% | 50,00 |
| 18.03.2026 | 19,05 | 19,09 | 19,05 | 19,09 | 1,54% | 49,00 |
| 17.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,87% | - |
| 16.03.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 0,58% | - |
| 13.03.2026 | 18,88 | 18,88 | 18,85 | 18,85 | 1,24% | 1,00 |
| 12.03.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -0,72% | - |
| 11.03.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,11% | - |
| 10.03.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 0,88% | - |
| 09.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,26% | 26,00 |
| 06.03.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,98% | - |
| 05.03.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 0,13% | - |
| 04.03.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 0,03% | - |
| 03.03.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 1,05% | - |
| 02.03.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -2,02% | - |
| 27.02.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 0,16% | - |
| 26.02.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -0,42% | - |
| 25.02.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 0,13% | - |
| 24.02.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,03% | - |
| 23.02.2026 | 18,92 | 19,04 | 18,92 | 19,04 | 0,13% | 3.500,00 |
| 20.02.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,58% | - |
| 19.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,03% | - |
| 18.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,32% | - |
| 17.02.2026 | 18,84 | 18,84 | 18,84 | 18,84 | -0,13% | - |
| 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% | - |