18,635€
-0,52%
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 | 18,75 | 18,76 | 18,70 | 18,73 | -0,02% | - |
| 11.12.2025 | 18,70 | 18,74 | 18,67 | 18,73 | -0,13% | - |
| 10.12.2025 | 18,50 | 18,77 | 18,47 | 18,76 | 1,56% | - |
| 09.12.2025 | 18,73 | 18,75 | 18,47 | 18,47 | -0,97% | - |
| 08.12.2025 | 18,62 | 18,73 | 18,61 | 18,65 | 0,59% | - |
| 05.12.2025 | 18,54 | 18,69 | 18,40 | 18,54 | -0,27% | - |
| 04.12.2025 | 18,73 | 18,77 | 18,59 | 18,59 | 0,11% | - |
| 03.12.2025 | 18,57 | 18,71 | 18,56 | 18,57 | 1,09% | - |
| 02.12.2025 | 18,62 | 18,69 | 18,37 | 18,37 | -0,38% | - |
| 01.12.2025 | 18,47 | 18,66 | 18,17 | 18,44 | -0,11% | - |
| 28.11.2025 | 18,56 | 18,58 | 18,46 | 18,46 | -0,08% | - |
| 27.11.2025 | 18,41 | 18,56 | 18,41 | 18,48 | 0,63% | - |
| 26.11.2025 | 18,34 | 18,48 | 18,24 | 18,36 | 0,25% | - |
| 25.11.2025 | 18,28 | 18,42 | 18,27 | 18,32 | 0,96% | - |
| 24.11.2025 | 18,42 | 18,44 | 18,14 | 18,14 | -0,74% | - |
| 21.11.2025 | 18,22 | 18,43 | 18,20 | 18,28 | 0,00% | - |
| 20.11.2025 | 18,40 | 18,43 | 18,16 | 18,28 | -0,44% | - |
| 19.11.2025 | 18,36 | 18,45 | 18,33 | 18,36 | 0,19% | - |
| 18.11.2025 | 18,33 | 18,44 | 18,15 | 18,32 | -0,41% | - |
| 17.11.2025 | 18,50 | 18,54 | 18,29 | 18,40 | 1,10% | - |
| 14.11.2025 | 18,41 | 18,46 | 18,17 | 18,20 | -1,17% | - |
| 13.11.2025 | 18,44 | 18,51 | 18,34 | 18,41 | 0,88% | - |
| 12.11.2025 | 18,36 | 18,46 | 18,25 | 18,25 | -0,22% | 600,00 |
| 11.11.2025 | 18,47 | 18,60 | 18,29 | 18,29 | -0,99% | - |
| 10.11.2025 | 18,48 | 18,49 | 18,39 | 18,47 | -0,09% | - |
| 07.11.2025 | 18,34 | 18,49 | 18,33 | 18,49 | 0,98% | - |
| 06.11.2025 | 18,30 | 18,46 | 18,27 | 18,31 | -0,61% | - |
| 05.11.2025 | 18,33 | 18,46 | 18,31 | 18,42 | 0,07% | - |
| 04.11.2025 | 18,33 | 18,48 | 18,25 | 18,41 | -0,24% | - |
| 03.11.2025 | 18,44 | 18,50 | 18,40 | 18,46 | 0,22% | 8,00 |
| 31.10.2025 | 18,41 | 18,48 | 18,38 | 18,42 | 0,14% | - |
| 30.10.2025 | 18,42 | 18,45 | 18,34 | 18,39 | 0,25% | - |
| 29.10.2025 | 18,41 | 18,46 | 18,35 | 18,35 | 0,00% | - |
| 28.10.2025 | 18,37 | 18,45 | 18,35 | 18,35 | 0,14% | - |
| 27.10.2025 | 18,39 | 18,41 | 18,30 | 18,32 | 0,19% | - |
| 24.10.2025 | 18,26 | 18,37 | 18,25 | 18,29 | 0,23% | - |
| 23.10.2025 | 18,24 | 18,29 | 18,22 | 18,24 | 0,15% | - |
| 22.10.2025 | 18,20 | 18,29 | 18,11 | 18,22 | 0,05% | - |
| 21.10.2025 | 18,24 | 18,29 | 18,19 | 18,21 | 0,17% | - |
| 20.10.2025 | 18,08 | 18,27 | 18,07 | 18,18 | 0,20% | - |
| 17.10.2025 | 18,15 | 18,18 | 18,08 | 18,14 | 0,02% | - |
| 16.10.2025 | 18,17 | 18,20 | 18,11 | 18,14 | -0,36% | - |
| 15.10.2025 | 18,45 | 18,46 | 18,10 | 18,20 | -0,05% | - |
| 14.10.2025 | 18,13 | 18,44 | 18,12 | 18,21 | 1,14% | 180,00 |
| 13.10.2025 | 18,06 | 18,21 | 18,01 | 18,01 | 0,11% | 3.500,00 |
| 10.10.2025 | 18,20 | 18,28 | 17,99 | 17,99 | -0,75% | 19,00 |
| 09.10.2025 | 18,19 | 18,22 | 18,12 | 18,12 | -0,03% | 360,00 |
| 08.10.2025 | 18,19 | 18,24 | 18,13 | 18,13 | -0,30% | - |
| 07.10.2025 | 18,15 | 18,26 | 18,13 | 18,18 | 0,00% | - |
| 06.10.2025 | 18,16 | 18,28 | 18,09 | 18,18 | 1,22% | - |
| 03.10.2025 | 18,32 | 18,39 | 17,96 | 17,96 | -0,99% | - |
| 02.10.2025 | 18,31 | 18,38 | 18,14 | 18,14 | -0,41% | - |
| 01.10.2025 | 18,27 | 18,37 | 18,22 | 18,22 | -0,22% | - |
| 30.09.2025 | 18,31 | 18,41 | 18,12 | 18,26 | -0,33% | - |
| 29.09.2025 | 18,21 | 18,37 | 18,14 | 18,32 | 0,80% | - |
| 26.09.2025 | 18,24 | 18,27 | 18,12 | 18,17 | -0,41% | - |
| 25.09.2025 | 18,24 | 18,32 | 18,11 | 18,25 | 0,08% | - |
| 24.09.2025 | 18,27 | 18,31 | 18,20 | 18,23 | -0,07% | - |
| 23.09.2025 | 18,31 | 18,42 | 18,24 | 18,24 | -0,43% | - |
| 22.09.2025 | 18,31 | 18,33 | 18,21 | 18,32 | 0,05% | - |
| 19.09.2025 | 18,28 | 18,40 | 18,14 | 18,31 | 0,13% | - |
| 18.09.2025 | 18,32 | 18,35 | 18,18 | 18,29 | -0,13% | - |
| 17.09.2025 | 18,38 | 18,40 | 18,30 | 18,31 | -0,35% | 1.497,00 |
| 16.09.2025 | 18,32 | 18,38 | 18,27 | 18,38 | 0,43% | - |
| 15.09.2025 | 18,32 | 18,39 | 18,17 | 18,30 | 0,05% | - |
| 12.09.2025 | 18,32 | 18,38 | 18,12 | 18,29 | 0,07% | - |
| 11.09.2025 | 18,21 | 18,32 | 18,20 | 18,28 | 0,31% | - |
| 10.09.2025 | 18,22 | 18,28 | 18,21 | 18,22 | -0,14% | - |
| 09.09.2025 | 18,20 | 18,27 | 18,09 | 18,24 | 0,07% | - |
| 08.09.2025 | 18,32 | 18,35 | 18,19 | 18,23 | -0,48% | - |
| 05.09.2025 | 18,33 | 18,35 | 18,04 | 18,32 | 0,04% | - |
| 04.09.2025 | 18,23 | 18,32 | 18,22 | 18,31 | 0,38% | - |
| 03.09.2025 | 18,27 | 18,36 | 18,11 | 18,24 | -0,43% | - |
| 02.09.2025 | 18,32 | 18,37 | 18,20 | 18,32 | -0,35% | - |
| 01.09.2025 | 18,41 | 18,44 | 18,32 | 18,38 | -0,04% | - |
| 29.08.2025 | 18,38 | 18,46 | 18,34 | 18,39 | -0,02% | - |
| 28.08.2025 | 18,34 | 18,46 | 18,08 | 18,39 | 0,30% | - |
| 27.08.2025 | 18,35 | 18,37 | 18,29 | 18,34 | -0,08% | - |
| 26.08.2025 | 18,29 | 18,37 | 18,12 | 18,35 | 0,05% | - |
| 25.08.2025 | 18,31 | 18,36 | 18,26 | 18,34 | 0,10% | - |
| 22.08.2025 | 18,29 | 18,36 | 18,14 | 18,33 | 0,17% | - |
| 21.08.2025 | 18,26 | 18,33 | 18,05 | 18,29 | 0,05% | - |
| 20.08.2025 | 18,22 | 18,35 | 18,12 | 18,28 | 0,22% | - |
| 19.08.2025 | 18,27 | 18,43 | 18,08 | 18,24 | -0,25% | - |
| 18.08.2025 | 18,30 | 18,41 | 18,00 | 18,29 | -0,58% | - |
| 15.08.2025 | 18,42 | 18,44 | 18,37 | 18,40 | -0,02% | - |
| 14.08.2025 | 18,39 | 18,49 | 18,15 | 18,40 | -0,33% | - |
| 13.08.2025 | 18,50 | 18,65 | 18,37 | 18,46 | -0,20% | - |
| 12.08.2025 | 18,43 | 18,50 | 18,23 | 18,50 | 0,46% | - |
| 11.08.2025 | 18,45 | 18,50 | 18,37 | 18,41 | -0,14% | 90,00 |
| 08.08.2025 | 18,40 | 18,60 | 18,40 | 18,44 | 0,15% | - |
| 07.08.2025 | 18,40 | 18,50 | 18,32 | 18,41 | 0,29% | 40,00 |
| 06.08.2025 | 18,33 | 18,46 | 18,27 | 18,36 | 0,55% | - |
| 05.08.2025 | 18,19 | 18,50 | 18,14 | 18,26 | 0,81% | - |
| 04.08.2025 | 18,28 | 18,35 | 18,09 | 18,11 | -0,60% | - |
| 01.08.2025 | 18,03 | 18,28 | 18,01 | 18,22 | 1,11% | 100,00 |
| 31.07.2025 | 18,29 | 18,47 | 17,70 | 18,02 | -4,06% | - |
| 30.07.2025 | 19,80 | 19,80 | 18,78 | 18,78 | -1,39% | 51,00 |
| 29.07.2025 | 18,23 | 19,58 | 18,09 | 19,05 | 4,74% | - |
| 28.07.2025 | 19,35 | 19,46 | 18,14 | 18,18 | -4,06% | 200,00 |