1,133€
5,40%
Echtzeit-Aktienkurs Invibes Advertising N.V.
Bid:
Ask:
Aktienkurse zur Invibes Advertising N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,16 | 1,17 | 1,10 | 1,10 | -3,10% | - |
| 15.07.2025 | 1,13 | 1,17 | 1,11 | 1,13 | 0,62% | - |
| 14.07.2025 | 1,12 | 1,19 | 1,12 | 1,12 | 0,45% | - |
| 11.07.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -1,93% | - |
| 10.07.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 8,88% | - |
| 09.07.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -2,15% | - |
| 08.07.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -2,73% | - |
| 07.07.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -0,72% | - |
| 04.07.2025 | 1,13 | 1,13 | 1,10 | 1,11 | 0,45% | - |
| 03.07.2025 | 1,03 | 1,14 | 1,03 | 1,10 | -0,45% | - |
| 02.07.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,91% | - |
| 01.07.2025 | 1,09 | 1,15 | 1,07 | 1,10 | -0,63% | - |
| 30.06.2025 | 1,19 | 1,19 | 1,09 | 1,11 | 0,91% | - |
| 27.06.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -4,37% | - |
| 26.06.2025 | 1,03 | 1,15 | 1,03 | 1,15 | 8,02% | - |
| 25.06.2025 | 1,00 | 1,11 | 1,00 | 1,06 | 3,62% | - |
| 24.06.2025 | 1,04 | 1,10 | 1,02 | 1,02 | -7,25% | - |
| 23.06.2025 | 1,03 | 1,11 | 1,03 | 1,10 | 5,35% | - |
| 20.06.2025 | 0,92 | 1,19 | 0,92 | 1,05 | -8,16% | - |
| 19.06.2025 | 0,92 | 1,36 | 0,92 | 1,14 | 20,89% | - |
| 18.06.2025 | 0,94 | 1,01 | 0,94 | 0,94 | -6,26% | - |
| 17.06.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 4,25% | - |
| 16.06.2025 | 1,03 | 1,03 | 0,95 | 0,97 | -6,04% | - |
| 13.06.2025 | 1,04 | 1,05 | 1,03 | 1,03 | 1,68% | - |
| 12.06.2025 | 1,04 | 1,08 | 1,01 | 1,01 | 0,30% | - |
| 11.06.2025 | 1,00 | 1,06 | 1,00 | 1,01 | -0,79% | - |
| 10.06.2025 | 1,04 | 1,10 | 1,02 | 1,02 | -5,14% | - |
| 09.06.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -0,47% | - |
| 06.06.2025 | 1,04 | 1,12 | 1,04 | 1,08 | 0,00% | - |
| 05.06.2025 | 1,04 | 1,11 | 1,04 | 1,08 | 1,42% | - |
| 04.06.2025 | 1,02 | 1,11 | 1,02 | 1,06 | 0,47% | - |
| 03.06.2025 | 1,00 | 1,09 | 1,00 | 1,06 | 2,13% | - |
| 02.06.2025 | 1,01 | 1,09 | 1,01 | 1,03 | -3,46% | - |
| 30.05.2025 | 1,04 | 1,10 | 1,04 | 1,07 | 0,66% | - |
| 29.05.2025 | 1,04 | 1,11 | 1,04 | 1,06 | -1,12% | - |
| 28.05.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -0,46% | - |
| 27.05.2025 | 1,11 | 1,12 | 1,08 | 1,08 | 0,65% | - |
| 26.05.2025 | 1,02 | 1,14 | 1,02 | 1,07 | 0,75% | - |
| 23.05.2025 | 1,03 | 1,17 | 1,03 | 1,07 | -1,21% | - |
| 22.05.2025 | 1,12 | 1,21 | 1,06 | 1,08 | -9,64% | - |
| 21.05.2025 | 1,21 | 1,24 | 1,13 | 1,19 | 1,79% | - |
| 20.05.2025 | 1,21 | 1,26 | 1,17 | 1,17 | -0,26% | - |
| 19.05.2025 | 1,16 | 1,43 | 1,16 | 1,18 | -2,33% | - |
| 16.05.2025 | 1,16 | 1,25 | 1,16 | 1,20 | 0,00% | - |
| 15.05.2025 | 1,15 | 1,27 | 1,15 | 1,20 | 1,69% | - |
| 14.05.2025 | 1,25 | 1,25 | 1,17 | 1,18 | -5,36% | - |
| 13.05.2025 | 1,13 | 1,31 | 1,13 | 1,25 | 0,56% | - |
| 12.05.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 0,40% | - |
| 09.05.2025 | 1,13 | 1,25 | 1,13 | 1,24 | 2,06% | - |
| 08.05.2025 | 1,21 | 1,23 | 1,19 | 1,21 | 2,97% | - |
| 07.05.2025 | 1,13 | 1,24 | 1,13 | 1,18 | -1,42% | - |
| 06.05.2025 | 1,19 | 1,25 | 1,19 | 1,20 | 4,09% | - |
| 05.05.2025 | 1,28 | 1,28 | 1,15 | 1,15 | -10,31% | - |
| 02.05.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 0,95% | - |
| 30.04.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -4,16% | - |
| 29.04.2025 | 1,33 | 1,33 | 1,30 | 1,32 | -0,15% | - |
| 28.04.2025 | 1,36 | 1,38 | 1,24 | 1,33 | -4,12% | - |
| 25.04.2025 | 1,30 | 1,40 | 1,27 | 1,38 | 6,72% | - |
| 24.04.2025 | 1,36 | 1,43 | 1,25 | 1,30 | -4,99% | 1.000,00 |
| 23.04.2025 | 1,33 | 1,40 | 1,30 | 1,36 | 3,81% | - |
| 22.04.2025 | 1,25 | 1,34 | 1,25 | 1,31 | -1,50% | - |
| 17.04.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 3,33% | - |
| 16.04.2025 | 1,23 | 1,40 | 1,23 | 1,29 | -8,70% | - |
| 15.04.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 7,45% | - |
| 14.04.2025 | 1,37 | 1,38 | 1,32 | 1,32 | -3,52% | - |
| 11.04.2025 | 1,32 | 1,39 | 1,32 | 1,36 | 4,44% | - |
| 10.04.2025 | 1,15 | 1,34 | 1,15 | 1,31 | 4,15% | - |
| 09.04.2025 | 1,31 | 1,31 | 1,20 | 1,25 | -4,20% | - |
| 08.04.2025 | 1,26 | 1,38 | 1,26 | 1,31 | 2,59% | - |
| 07.04.2025 | 1,14 | 1,43 | 1,14 | 1,28 | 7,32% | - |
| 04.04.2025 | 1,20 | 1,27 | 1,10 | 1,19 | -6,82% | - |
| 03.04.2025 | 1,15 | 1,31 | 1,15 | 1,28 | 0,16% | - |
| 02.04.2025 | 1,24 | 1,32 | 1,18 | 1,27 | 2,91% | - |
| 01.04.2025 | 1,08 | 1,25 | 1,08 | 1,24 | 9,47% | - |
| 31.03.2025 | 1,20 | 1,22 | 1,12 | 1,13 | -6,46% | - |
| 28.03.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 3,69% | - |
| 27.03.2025 | 1,37 | 1,45 | 1,17 | 1,17 | -16,90% | - |
| 26.03.2025 | 1,48 | 1,57 | 1,40 | 1,40 | -4,95% | - |
| 25.03.2025 | 1,30 | 1,53 | 1,30 | 1,48 | 6,88% | - |
| 24.03.2025 | 1,39 | 1,41 | 1,37 | 1,38 | 2,37% | - |
| 21.03.2025 | 1,28 | 1,47 | 1,28 | 1,35 | 0,45% | - |
| 20.03.2025 | 1,39 | 1,41 | 1,34 | 1,34 | -3,31% | - |
| 19.03.2025 | 1,32 | 1,45 | 1,32 | 1,39 | 2,97% | - |
| 18.03.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -2,18% | - |
| 17.03.2025 | 1,39 | 1,43 | 1,38 | 1,38 | -0,14% | - |
| 14.03.2025 | 1,39 | 1,44 | 1,38 | 1,38 | -0,58% | - |
| 13.03.2025 | 1,31 | 1,41 | 1,31 | 1,39 | 0,43% | - |
| 12.03.2025 | 1,47 | 1,49 | 1,38 | 1,38 | -2,68% | - |
| 11.03.2025 | 1,42 | 1,55 | 1,42 | 1,42 | -5,77% | - |
| 10.03.2025 | 1,38 | 1,59 | 1,38 | 1,51 | 7,03% | - |
| 07.03.2025 | 1,48 | 1,52 | 1,41 | 1,41 | -4,74% | - |
| 06.03.2025 | 1,31 | 1,54 | 1,31 | 1,48 | 6,48% | - |
| 05.03.2025 | 1,33 | 1,51 | 1,33 | 1,39 | 2,97% | - |
| 04.03.2025 | 1,43 | 1,43 | 1,27 | 1,35 | -5,07% | - |
| 03.03.2025 | 1,30 | 1,46 | 1,28 | 1,42 | 4,41% | - |
| 28.02.2025 | 1,38 | 1,44 | 1,36 | 1,36 | -5,56% | - |
| 27.02.2025 | 1,51 | 1,62 | 1,43 | 1,44 | -8,16% | - |
| 26.02.2025 | 1,67 | 1,86 | 1,57 | 1,57 | -11,31% | - |
| 25.02.2025 | 1,62 | 2,09 | 1,58 | 1,77 | 12,76% | - |
| 24.02.2025 | 1,46 | 1,68 | 1,43 | 1,57 | 11,21% | - |