14,025€
0,43%
Echtzeit-Aktienkurs Iveco Group N.V.
Bid:
Ask:
Aktienkurse zur Iveco Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 18,58 | 19,27 | 18,57 | 19,11 | 0,33% | - |
| 06.03.2026 | 19,14 | 19,15 | 18,96 | 19,05 | -0,30% | - |
| 05.03.2026 | 19,02 | 19,14 | 18,95 | 19,10 | -0,22% | - |
| 04.03.2026 | 19,03 | 19,16 | 18,96 | 19,15 | -0,05% | 1.549,00 |
| 03.03.2026 | 18,96 | 19,22 | 18,86 | 19,16 | 0,11% | - |
| 02.03.2026 | 18,86 | 19,18 | 18,64 | 19,13 | 0,28% | - |
| 27.02.2026 | 19,15 | 19,18 | 19,05 | 19,08 | 0,08% | 2.500,00 |
| 26.02.2026 | 19,10 | 19,18 | 19,07 | 19,07 | -0,46% | - |
| 25.02.2026 | 19,14 | 19,16 | 19,09 | 19,15 | 0,12% | - |
| 24.02.2026 | 19,13 | 19,16 | 19,07 | 19,13 | 0,04% | - |
| 23.02.2026 | 19,03 | 19,15 | 19,03 | 19,12 | -0,05% | - |
| 20.02.2026 | 19,15 | 19,16 | 19,04 | 19,13 | 0,08% | - |
| 19.02.2026 | 19,04 | 19,13 | 19,01 | 19,12 | 0,47% | - |
| 18.02.2026 | 19,05 | 19,14 | 18,98 | 19,03 | 0,05% | - |
| 17.02.2026 | 18,80 | 19,03 | 18,76 | 19,02 | 0,77% | - |
| 16.02.2026 | 18,89 | 18,94 | 18,84 | 18,87 | 0,00% | - |
| 13.02.2026 | 18,89 | 18,95 | 18,83 | 18,87 | 0,42% | - |
| 12.02.2026 | 18,99 | 19,09 | 18,61 | 18,80 | -0,87% | - |
| 11.02.2026 | 19,02 | 19,05 | 18,92 | 18,96 | -0,18% | - |
| 10.02.2026 | 18,85 | 19,05 | 18,84 | 19,00 | 0,49% | - |
| 09.02.2026 | 19,03 | 19,05 | 18,75 | 18,90 | -0,42% | - |
| 06.02.2026 | 18,84 | 18,99 | 18,79 | 18,98 | 0,88% | - |
| 05.02.2026 | 18,97 | 18,98 | 18,81 | 18,82 | -0,59% | - |
| 04.02.2026 | 18,95 | 18,99 | 18,87 | 18,93 | 0,53% | - |
| 03.02.2026 | 18,94 | 19,09 | 18,81 | 18,83 | -0,58% | - |
| 02.02.2026 | 18,63 | 19,02 | 18,52 | 18,94 | 0,59% | - |
| 30.01.2026 | 18,80 | 18,87 | 18,79 | 18,83 | -0,01% | 4.510,00 |
| 29.01.2026 | 18,76 | 18,86 | 18,76 | 18,83 | 0,46% | 780,00 |
| 28.01.2026 | 18,90 | 18,90 | 18,72 | 18,74 | -0,19% | 1.380,00 |
| 27.01.2026 | 18,78 | 18,84 | 18,77 | 18,78 | 0,23% | - |
| 26.01.2026 | 18,68 | 18,84 | 18,56 | 18,74 | -0,50% | - |
| 23.01.2026 | 18,82 | 18,86 | 18,79 | 18,83 | 0,35% | - |
| 22.01.2026 | 18,87 | 18,89 | 18,77 | 18,77 | -0,56% | - |
| 21.01.2026 | 18,89 | 18,92 | 18,79 | 18,87 | 0,00% | - |
| 20.01.2026 | 18,82 | 18,88 | 18,67 | 18,87 | 0,05% | 1.440,00 |
| 19.01.2026 | 18,62 | 18,89 | 18,53 | 18,86 | -0,21% | - |
| 16.01.2026 | 18,86 | 18,92 | 18,86 | 18,90 | 0,25% | - |
| 15.01.2026 | 18,96 | 18,97 | 18,85 | 18,85 | 0,02% | - |
| 14.01.2026 | 18,83 | 18,88 | 18,83 | 18,85 | -0,07% | - |
| 13.01.2026 | 18,84 | 18,88 | 18,82 | 18,86 | 0,03% | - |
| 12.01.2026 | 18,75 | 18,87 | 18,49 | 18,86 | 0,19% | - |
| 09.01.2026 | 18,85 | 18,85 | 18,81 | 18,82 | -0,11% | - |
| 08.01.2026 | 18,77 | 18,85 | 18,77 | 18,84 | 0,11% | - |
| 07.01.2026 | 18,82 | 18,84 | 18,76 | 18,82 | -0,12% | - |
| 06.01.2026 | 18,67 | 18,85 | 18,65 | 18,85 | 0,33% | - |
| 05.01.2026 | 18,87 | 18,88 | 18,78 | 18,78 | 0,07% | - |
| 02.01.2026 | 18,80 | 18,88 | 18,62 | 18,77 | 0,03% | - |
| 30.12.2025 | 18,73 | 18,78 | 18,71 | 18,77 | 0,48% | - |
| 29.12.2025 | 18,77 | 18,79 | 18,68 | 18,68 | -0,34% | - |
| 23.12.2025 | 18,76 | 18,77 | 18,71 | 18,74 | 0,23% | - |
| 22.12.2025 | 18,76 | 18,80 | 18,70 | 18,70 | -0,45% | - |
| 19.12.2025 | 18,72 | 18,82 | 18,51 | 18,78 | 0,35% | - |
| 18.12.2025 | 18,74 | 18,78 | 18,66 | 18,72 | -0,02% | - |
| 17.12.2025 | 18,81 | 18,84 | 18,69 | 18,72 | -0,29% | 108,00 |
| 16.12.2025 | 18,62 | 18,77 | 18,37 | 18,77 | 0,44% | - |
| 15.12.2025 | 18,75 | 18,79 | 18,64 | 18,69 | -0,21% | - |
| 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% | - |