18,200€
-0,05%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,45 | 18,46 | 18,10 | 18,16 | -0,26% | - |
| 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 |
| 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% | - |