13,960€
0,79%
Echtzeit-Aktienkurs Iveco Group N.V.
Bid:
Ask:
Aktienkurse zur Iveco Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 13,90 | 14,04 | 13,84 | 13,92 | 0,22% | - |
| 29.07.2026 | 13,91 | 14,05 | 13,88 | 13,89 | -0,36% | - |
| 28.07.2026 | 13,93 | 13,96 | 13,92 | 13,94 | -0,07% | - |
| 27.07.2026 | 13,92 | 13,99 | 13,92 | 13,95 | 0,47% | - |
| 24.07.2026 | 13,84 | 13,95 | 13,83 | 13,89 | 0,23% | - |
| 23.07.2026 | 13,85 | 13,96 | 13,84 | 13,85 | -0,70% | - |
| 22.07.2026 | 13,96 | 13,98 | 13,91 | 13,95 | -0,16% | - |
| 21.07.2026 | 13,98 | 13,99 | 13,94 | 13,97 | 1,14% | - |
| 20.07.2026 | 13,93 | 13,97 | 13,82 | 13,82 | -0,99% | - |
| 17.07.2026 | 13,84 | 13,98 | 13,81 | 13,95 | 0,13% | - |
| 16.07.2026 | 13,98 | 14,02 | 13,91 | 13,94 | -0,20% | - |
| 15.07.2026 | 13,98 | 13,99 | 13,92 | 13,96 | 0,31% | - |
| 14.07.2026 | 13,90 | 13,96 | 13,86 | 13,92 | 0,11% | - |
| 13.07.2026 | 13,85 | 13,96 | 13,82 | 13,91 | -0,45% | - |
| 10.07.2026 | 13,93 | 13,99 | 13,93 | 13,97 | 0,04% | - |
| 09.07.2026 | 14,02 | 14,06 | 13,93 | 13,96 | -0,31% | - |
| 08.07.2026 | 13,91 | 14,02 | 13,85 | 14,01 | 0,39% | - |
| 07.07.2026 | 13,90 | 13,97 | 13,89 | 13,95 | 0,00% | - |
| 06.07.2026 | 13,92 | 13,95 | 13,91 | 13,95 | 0,18% | - |
| 03.07.2026 | 13,95 | 13,97 | 13,92 | 13,93 | 0,04% | - |
| 02.07.2026 | 13,92 | 13,96 | 13,87 | 13,92 | -0,09% | - |
| 01.07.2026 | 13,88 | 13,95 | 13,87 | 13,93 | 0,27% | - |
| 30.06.2026 | 13,96 | 13,97 | 13,89 | 13,90 | -0,38% | - |
| 29.06.2026 | 13,93 | 13,95 | 13,85 | 13,95 | 0,43% | - |
| 26.06.2026 | 13,84 | 13,91 | 13,84 | 13,89 | -0,09% | - |
| 25.06.2026 | 13,94 | 13,95 | 13,89 | 13,90 | -0,09% | - |
| 24.06.2026 | 13,93 | 13,93 | 13,88 | 13,91 | -0,07% | - |
| 23.06.2026 | 13,85 | 13,94 | 13,83 | 13,92 | -0,01% | - |
| 22.06.2026 | 13,92 | 13,93 | 13,91 | 13,93 | 0,47% | - |
| 19.06.2026 | 13,89 | 13,93 | 13,86 | 13,86 | -0,22% | - |
| 18.06.2026 | 13,87 | 13,94 | 13,87 | 13,89 | 0,62% | - |
| 17.06.2026 | 13,89 | 13,93 | 13,80 | 13,81 | -0,31% | 880,00 |
| 16.06.2026 | 13,91 | 13,94 | 13,85 | 13,85 | -0,37% | 1.440,00 |
| 15.06.2026 | 13,95 | 13,98 | 13,89 | 13,90 | 0,16% | 3.300,00 |
| 12.06.2026 | 13,93 | 13,94 | 13,87 | 13,88 | -0,41% | 2.300,00 |
| 11.06.2026 | 13,89 | 13,99 | 13,88 | 13,94 | 0,37% | - |
| 10.06.2026 | 13,93 | 13,94 | 13,88 | 13,88 | -0,52% | - |
| 09.06.2026 | 13,92 | 13,96 | 13,80 | 13,96 | 0,19% | - |
| 08.06.2026 | 13,83 | 13,94 | 13,71 | 13,93 | 0,75% | - |
| 05.06.2026 | 13,89 | 13,93 | 13,83 | 13,83 | -0,78% | - |
| 04.06.2026 | 13,91 | 13,94 | 13,76 | 13,93 | 0,25% | - |
| 03.06.2026 | 13,85 | 13,93 | 13,83 | 13,90 | -0,09% | - |
| 02.06.2026 | 13,92 | 13,95 | 13,84 | 13,91 | -0,42% | - |
| 01.06.2026 | 13,92 | 13,99 | 13,89 | 13,97 | 0,61% | - |
| 29.05.2026 | 13,95 | 13,95 | 13,88 | 13,88 | -0,16% | - |
| 28.05.2026 | 13,90 | 13,94 | 13,89 | 13,91 | -0,09% | - |
| 27.05.2026 | 13,96 | 13,96 | 13,91 | 13,92 | -0,27% | - |
| 26.05.2026 | 13,90 | 13,96 | 13,90 | 13,96 | 0,20% | - |
| 25.05.2026 | 13,97 | 13,97 | 13,92 | 13,93 | 0,40% | - |
| 22.05.2026 | 13,94 | 13,96 | 13,87 | 13,87 | -0,79% | - |
| 21.05.2026 | 13,91 | 14,00 | 13,89 | 13,98 | 0,38% | - |
| 20.05.2026 | 13,89 | 13,94 | 13,89 | 13,93 | 0,22% | - |
| 19.05.2026 | 13,91 | 13,94 | 13,89 | 13,90 | -0,25% | - |
| 18.05.2026 | 13,78 | 13,97 | 13,77 | 13,94 | 0,23% | - |
| 15.05.2026 | 13,82 | 13,95 | 13,80 | 13,90 | 0,14% | - |
| 14.05.2026 | 14,01 | 14,03 | 13,87 | 13,88 | -0,86% | - |
| 13.05.2026 | 13,98 | 14,01 | 13,92 | 14,00 | 0,50% | - |
| 12.05.2026 | 13,88 | 13,98 | 13,80 | 13,93 | 0,17% | - |
| 11.05.2026 | 13,89 | 13,93 | 13,89 | 13,91 | -0,11% | - |
| 08.05.2026 | 13,92 | 13,96 | 13,87 | 13,93 | 0,36% | 22.000,00 |
| 07.05.2026 | 14,00 | 14,03 | 13,87 | 13,88 | -0,81% | - |
| 06.05.2026 | 14,06 | 14,07 | 13,96 | 13,99 | 0,14% | - |
| 05.05.2026 | 13,96 | 13,99 | 13,95 | 13,97 | 0,20% | - |
| 04.05.2026 | 13,99 | 14,02 | 13,92 | 13,94 | -0,25% | - |
| 30.04.2026 | 13,86 | 14,00 | 13,80 | 13,98 | 0,29% | - |
| 29.04.2026 | 14,02 | 14,04 | 13,92 | 13,94 | -0,29% | 2.481,00 |
| 28.04.2026 | 14,00 | 14,08 | 13,97 | 13,98 | -0,25% | - |
| 27.04.2026 | 14,07 | 14,07 | 13,99 | 14,01 | -0,11% | - |
| 24.04.2026 | 14,01 | 14,05 | 13,75 | 14,03 | 0,39% | 56,00 |
| 23.04.2026 | 14,06 | 14,08 | 13,95 | 13,97 | -0,39% | 37.800,00 |
| 22.04.2026 | 14,14 | 14,16 | 13,95 | 14,03 | 0,05% | - |
| 21.04.2026 | 14,09 | 14,22 | 13,98 | 14,02 | -0,43% | - |
| 20.04.2026 | 14,17 | 14,50 | 13,92 | 14,08 | -27,82% | 20.615,00 |
| 17.04.2026 | 19,41 | 19,73 | 19,37 | 19,51 | 1,14% | - |
| 16.04.2026 | 19,43 | 19,49 | 19,29 | 19,29 | -0,40% | - |
| 15.04.2026 | 19,16 | 19,38 | 19,15 | 19,36 | 0,70% | - |
| 14.04.2026 | 19,26 | 19,41 | 19,17 | 19,23 | -0,31% | - |
| 13.04.2026 | 18,95 | 19,29 | 18,93 | 19,29 | 0,98% | - |
| 10.04.2026 | 19,25 | 19,27 | 19,10 | 19,10 | -0,70% | - |
| 09.04.2026 | 19,14 | 19,29 | 19,12 | 19,24 | -0,01% | - |
| 08.04.2026 | 19,40 | 19,61 | 19,13 | 19,24 | -0,63% | 56.000,00 |
| 07.04.2026 | 19,13 | 19,55 | 19,11 | 19,36 | 1,02% | - |
| 02.04.2026 | 19,13 | 19,17 | 19,11 | 19,16 | 0,10% | - |
| 01.04.2026 | 19,26 | 19,42 | 19,09 | 19,14 | -0,65% | - |
| 31.03.2026 | 19,17 | 19,49 | 19,08 | 19,27 | 0,89% | - |
| 30.03.2026 | 18,86 | 19,16 | 18,85 | 19,10 | 0,82% | - |
| 27.03.2026 | 19,21 | 19,22 | 18,93 | 18,94 | -1,03% | - |
| 26.03.2026 | 19,04 | 19,35 | 18,86 | 19,14 | 0,03% | - |
| 25.03.2026 | 19,40 | 19,53 | 19,12 | 19,14 | -1,30% | - |
| 24.03.2026 | 19,01 | 19,45 | 18,96 | 19,39 | 1,28% | - |
| 23.03.2026 | 18,83 | 19,27 | 18,82 | 19,14 | 0,29% | - |
| 20.03.2026 | 19,24 | 19,52 | 18,95 | 19,09 | -0,88% | - |
| 19.03.2026 | 19,16 | 19,34 | 19,08 | 19,26 | -0,95% | - |
| 18.03.2026 | 19,15 | 19,51 | 19,12 | 19,44 | 1,67% | - |
| 17.03.2026 | 18,92 | 19,14 | 18,83 | 19,12 | 0,37% | - |
| 16.03.2026 | 19,11 | 19,13 | 19,00 | 19,05 | 0,58% | 2.900,00 |
| 13.03.2026 | 19,07 | 19,08 | 18,94 | 18,94 | -0,26% | - |
| 12.03.2026 | 18,79 | 19,08 | 18,72 | 18,99 | 0,08% | - |
| 11.03.2026 | 18,90 | 19,08 | 18,79 | 18,98 | 0,60% | - |
| 10.03.2026 | 19,08 | 19,26 | 18,86 | 18,87 | -1,27% | - |