18,322€
-2,31%
Echtzeit-Aktienkurs Iveco Group N.V.
Bid:
Ask:
Aktienkurse zur Iveco Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 19,35 | 19,46 | 18,28 | 18,32 | -3,37% | 200,00 |
| 25.07.2025 | 18,77 | 19,11 | 18,52 | 18,95 | 0,91% | - |
| 24.07.2025 | 19,26 | 19,63 | 18,76 | 18,78 | -2,27% | 2.000,00 |
| 23.07.2025 | 17,78 | 19,70 | 17,75 | 19,22 | 7,19% | 2.400,00 |
| 22.07.2025 | 16,58 | 18,19 | 16,56 | 17,93 | 8,01% | - |
| 21.07.2025 | 16,68 | 16,92 | 16,53 | 16,60 | -0,32% | - |
| 18.07.2025 | 15,39 | 16,81 | 15,14 | 16,65 | 8,54% | 3.250,00 |
| 17.07.2025 | 15,27 | 15,48 | 15,15 | 15,34 | 0,68% | - |
| 16.07.2025 | 15,62 | 15,62 | 15,06 | 15,24 | -2,87% | - |
| 15.07.2025 | 15,82 | 16,03 | 15,49 | 15,69 | -0,62% | - |
| 14.07.2025 | 15,40 | 15,84 | 15,27 | 15,79 | 1,96% | - |
| 11.07.2025 | 16,54 | 16,60 | 15,23 | 15,49 | -6,83% | - |
| 10.07.2025 | 17,40 | 17,54 | 16,45 | 16,62 | -5,23% | 400,00 |
| 09.07.2025 | 17,38 | 17,94 | 17,31 | 17,54 | 0,86% | - |
| 08.07.2025 | 17,15 | 17,44 | 17,03 | 17,39 | 1,80% | - |
| 07.07.2025 | 16,69 | 17,33 | 16,61 | 17,08 | 2,80% | - |
| 04.07.2025 | 16,56 | 16,67 | 16,46 | 16,62 | -0,03% | - |
| 03.07.2025 | 16,75 | 16,76 | 16,35 | 16,62 | -0,53% | - |
| 02.07.2025 | 16,66 | 16,74 | 16,39 | 16,71 | 0,67% | - |
| 01.07.2025 | 16,78 | 16,79 | 16,32 | 16,60 | -1,02% | - |
| 30.06.2025 | 16,47 | 16,85 | 16,44 | 16,77 | 3,28% | 200,00 |
| 27.06.2025 | 15,89 | 16,45 | 15,85 | 16,24 | 2,22% | - |
| 26.06.2025 | 15,46 | 15,94 | 15,40 | 15,88 | 2,84% | - |
| 25.06.2025 | 15,62 | 15,66 | 15,32 | 15,45 | -1,12% | - |
| 24.06.2025 | 15,46 | 15,69 | 15,34 | 15,62 | 2,33% | 392,00 |
| 23.06.2025 | 15,39 | 15,47 | 14,98 | 15,27 | -1,07% | - |
| 20.06.2025 | 15,55 | 15,66 | 15,12 | 15,43 | 0,06% | - |
| 19.06.2025 | 15,64 | 15,66 | 15,35 | 15,42 | -2,08% | - |
| 18.06.2025 | 15,83 | 15,99 | 15,52 | 15,75 | -0,30% | 223,00 |
| 17.06.2025 | 16,05 | 16,18 | 15,56 | 15,80 | -1,94% | - |
| 16.06.2025 | 15,87 | 16,18 | 15,87 | 16,11 | 1,66% | 150,00 |
| 13.06.2025 | 16,28 | 16,37 | 15,78 | 15,85 | -4,03% | 3.000,00 |
| 12.06.2025 | 16,56 | 16,70 | 16,29 | 16,51 | -0,78% | - |
| 11.06.2025 | 16,78 | 17,01 | 16,61 | 16,64 | -0,94% | 400,00 |
| 10.06.2025 | 16,72 | 16,94 | 16,05 | 16,80 | 0,60% | - |
| 09.06.2025 | 17,16 | 17,20 | 16,67 | 16,70 | -2,69% | - |
| 06.06.2025 | 17,19 | 17,56 | 17,06 | 17,16 | 0,06% | - |
| 05.06.2025 | 17,23 | 17,46 | 17,03 | 17,15 | -0,49% | 2.000,00 |
| 04.06.2025 | 16,99 | 17,41 | 16,84 | 17,23 | 1,53% | - |
| 03.06.2025 | 17,03 | 17,08 | 16,73 | 16,97 | -0,38% | - |
| 02.06.2025 | 17,25 | 17,35 | 16,59 | 17,04 | -3,25% | - |
| 30.05.2025 | 17,52 | 17,74 | 17,41 | 17,61 | 1,85% | - |
| 29.05.2025 | 17,90 | 17,98 | 17,29 | 17,29 | -2,29% | - |
| 28.05.2025 | 17,89 | 18,04 | 17,58 | 17,70 | -1,33% | 1.544,00 |
| 27.05.2025 | 17,87 | 18,09 | 17,71 | 17,93 | 0,18% | 556,00 |
| 26.05.2025 | 17,50 | 18,10 | 17,48 | 17,90 | 3,66% | 1.382,00 |
| 23.05.2025 | 17,30 | 17,67 | 16,55 | 17,27 | 0,40% | 710,00 |
| 22.05.2025 | 16,64 | 17,65 | 16,54 | 17,20 | 3,52% | 10,00 |
| 21.05.2025 | 16,77 | 16,97 | 16,39 | 16,62 | -0,72% | 210,00 |
| 20.05.2025 | 16,61 | 16,83 | 16,46 | 16,74 | 0,43% | - |
| 19.05.2025 | 16,54 | 16,90 | 16,41 | 16,66 | -0,39% | 350,00 |
| 16.05.2025 | 15,80 | 16,77 | 15,59 | 16,73 | 6,05% | - |
| 15.05.2025 | 16,65 | 16,65 | 15,02 | 15,77 | -4,69% | - |
| 14.05.2025 | 16,45 | 17,29 | 16,08 | 16,55 | 2,00% | 500,00 |
| 13.05.2025 | 15,59 | 16,37 | 15,59 | 16,23 | 3,52% | 5.000,00 |
| 12.05.2025 | 14,92 | 15,68 | 14,92 | 15,67 | 6,80% | - |
| 09.05.2025 | 14,58 | 14,91 | 14,56 | 14,68 | 1,03% | - |
| 08.05.2025 | 14,09 | 14,55 | 14,04 | 14,53 | 3,51% | - |
| 07.05.2025 | 14,09 | 14,39 | 13,96 | 14,03 | -0,04% | - |
| 06.05.2025 | 14,38 | 14,48 | 13,81 | 14,04 | -2,58% | - |
| 05.05.2025 | 14,34 | 14,51 | 14,21 | 14,41 | 0,14% | - |
| 02.05.2025 | 14,07 | 14,48 | 14,03 | 14,39 | 3,04% | - |
| 30.04.2025 | 14,05 | 14,18 | 13,80 | 13,97 | -1,57% | - |
| 29.04.2025 | 14,15 | 14,60 | 14,05 | 14,19 | 0,28% | - |
| 28.04.2025 | 14,11 | 14,28 | 13,96 | 14,15 | 0,60% | - |
| 25.04.2025 | 13,60 | 14,17 | 13,56 | 14,06 | 4,29% | - |
| 24.04.2025 | 13,35 | 13,58 | 13,06 | 13,49 | 0,90% | 210,00 |
| 23.04.2025 | 13,28 | 13,85 | 13,23 | 13,37 | 1,52% | 4.000,00 |
| 22.04.2025 | 13,13 | 13,25 | 12,86 | 13,17 | -1,64% | - |
| 17.04.2025 | 13,71 | 13,87 | 13,32 | 13,39 | -1,39% | - |
| 16.04.2025 | 14,16 | 14,27 | 13,53 | 13,57 | -5,66% | 7.000,00 |
| 15.04.2025 | 13,98 | 14,53 | 13,98 | 14,39 | 2,97% | 400,00 |
| 14.04.2025 | 13,77 | 13,99 | 13,53 | 13,97 | 2,89% | 40,00 |
| 11.04.2025 | 13,45 | 13,67 | 12,87 | 13,58 | 1,61% | 148,00 |
| 10.04.2025 | 14,74 | 14,94 | 13,02 | 13,37 | -6,86% | 494,00 |
| 09.04.2025 | 12,59 | 14,35 | 12,46 | 14,35 | 13,59% | 680,00 |
| 08.04.2025 | 13,20 | 13,31 | 12,51 | 12,63 | -4,08% | 980,00 |
| 07.04.2025 | 13,06 | 13,41 | 11,63 | 13,17 | 0,28% | 1.454,00 |
| 04.04.2025 | 14,15 | 14,17 | 12,45 | 13,13 | -6,48% | 300,00 |
| 03.04.2025 | 14,69 | 15,14 | 14,02 | 14,04 | -7,15% | - |
| 02.04.2025 | 15,01 | 15,21 | 14,67 | 15,13 | 0,68% | - |
| 01.04.2025 | 15,23 | 15,23 | 14,84 | 15,02 | -1,42% | - |
| 31.03.2025 | 15,70 | 15,75 | 14,90 | 15,24 | -3,35% | 3.800,00 |
| 28.03.2025 | 16,41 | 16,44 | 15,76 | 15,77 | -4,37% | 1.561,00 |
| 27.03.2025 | 16,53 | 16,63 | 15,97 | 16,49 | -0,46% | - |
| 26.03.2025 | 16,86 | 17,00 | 16,49 | 16,57 | -1,50% | 2.000,00 |
| 25.03.2025 | 16,65 | 16,82 | 16,20 | 16,82 | 1,96% | 500,00 |
| 24.03.2025 | 17,09 | 17,14 | 16,37 | 16,50 | -1,82% | 1.840,00 |
| 21.03.2025 | 16,34 | 17,07 | 15,93 | 16,80 | 2,56% | - |
| 20.03.2025 | 16,77 | 16,80 | 16,09 | 16,38 | -2,54% | - |
| 19.03.2025 | 17,29 | 17,31 | 16,47 | 16,81 | -1,70% | - |
| 18.03.2025 | 16,60 | 17,43 | 16,28 | 17,10 | 5,38% | 1.700,00 |
| 17.03.2025 | 16,20 | 16,48 | 16,11 | 16,23 | -0,87% | - |
| 14.03.2025 | 15,23 | 16,37 | 15,08 | 16,37 | 9,38% | - |
| 13.03.2025 | 14,95 | 15,19 | 14,75 | 14,97 | -0,60% | - |
| 12.03.2025 | 15,02 | 15,24 | 14,86 | 15,06 | -0,95% | 466,00 |
| 10.03.2025 | 15,27 | 15,27 | 15,20 | 15,20 | -0,91% | - |
| 07.03.2025 | 16,11 | 16,11 | 15,34 | 15,34 | -4,81% | - |
| 06.03.2025 | 15,82 | 16,12 | 15,82 | 16,12 | 5,26% | - |
| 05.03.2025 | 14,76 | 15,37 | 14,76 | 15,31 | 4,22% | - |