1,130€
1,35%
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 | 1,13 | 1,13 | 1,35% | - |
| 15.07.2025 | 1,08 | 1,18 | 1,08 | 1,12 | -5,11% | 4.441,00 |
| 14.07.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 2,17% | 2.386,00 |
| 11.07.2025 | 1,07 | 1,15 | 1,07 | 1,15 | 0,88% | 3.655,00 |
| 10.07.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 4,59% | 6.759,00 |
| 09.07.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 3,81% | 1.453,00 |
| 08.07.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,41% | 20,00 |
| 07.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | 134,00 |
| 04.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -7,66% | 1.025,00 |
| 03.07.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 9,86% | - |
| 02.07.2025 | 1,13 | 1,15 | 1,04 | 1,04 | -5,45% | 115,00 |
| 01.07.2025 | 1,14 | 1,19 | 1,09 | 1,10 | 4,27% | 5.248,00 |
| 30.06.2025 | 1,14 | 1,14 | 1,05 | 1,06 | -7,46% | 968,00 |
| 27.06.2025 | 1,22 | 1,22 | 1,10 | 1,14 | 0,88% | 3.430,00 |
| 26.06.2025 | 1,19 | 1,21 | 1,08 | 1,13 | -0,88% | 2.833,00 |
| 25.06.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 6,05% | 3.580,00 |
| 24.06.2025 | 1,13 | 1,13 | 1,02 | 1,08 | -4,87% | 3.964,00 |
| 23.06.2025 | 1,15 | 1,15 | 1,08 | 1,13 | 6,60% | 1.093,00 |
| 20.06.2025 | 1,20 | 1,24 | 1,02 | 1,06 | -11,30% | 8.154,00 |
| 19.06.2025 | 1,23 | 1,35 | 1,11 | 1,20 | 21,20% | 67.122,00 |
| 18.06.2025 | 1,00 | 1,01 | 0,95 | 0,99 | -1,40% | 5.449,00 |
| 17.06.2025 | 1,00 | 1,05 | 1,00 | 1,00 | 0,00% | 4.253,00 |
| 16.06.2025 | 1,01 | 1,05 | 0,97 | 1,00 | -4,76% | 18.929,00 |
| 13.06.2025 | 1,06 | 1,06 | 1,01 | 1,05 | 3,96% | 1.598,00 |
| 12.06.2025 | 1,05 | 1,08 | 1,01 | 1,01 | -3,81% | 14.649,00 |
| 11.06.2025 | 1,03 | 1,06 | 1,02 | 1,05 | 3,96% | 13.562,00 |
| 10.06.2025 | 1,06 | 1,06 | 1,01 | 1,01 | -11,01% | 13.484,00 |
| 09.06.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | 500,00 |
| 06.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 6,05% | 89,00 |
| 05.06.2025 | 1,08 | 1,14 | 1,05 | 1,08 | -2,71% | 7.440,00 |
| 04.06.2025 | 1,09 | 1,12 | 1,05 | 1,11 | -1,34% | 10.825,00 |
| 03.06.2025 | 1,05 | 1,12 | 1,05 | 1,12 | 7,69% | 5.614,00 |
| 02.06.2025 | 1,06 | 1,09 | 1,03 | 1,04 | -4,59% | 13.950,00 |
| 30.05.2025 | 1,11 | 1,11 | 1,06 | 1,09 | -1,80% | 1.772,00 |
| 29.05.2025 | 1,08 | 1,14 | 1,07 | 1,11 | 1,83% | 712,00 |
| 28.05.2025 | 1,14 | 1,14 | 1,08 | 1,09 | 0,00% | 794,00 |
| 27.05.2025 | 1,08 | 1,14 | 1,08 | 1,09 | -3,54% | 1.205,00 |
| 26.05.2025 | 1,09 | 1,13 | 1,08 | 1,13 | -0,88% | 5.460,00 |
| 23.05.2025 | 1,08 | 1,14 | 1,03 | 1,14 | -0,44% | 38.983,00 |
| 22.05.2025 | 1,13 | 1,21 | 1,05 | 1,15 | -1,29% | 39.298,00 |
| 21.05.2025 | 1,23 | 1,23 | 1,14 | 1,16 | -5,69% | 52.898,00 |
| 20.05.2025 | 1,28 | 1,28 | 1,15 | 1,23 | 6,03% | 72.420,00 |
| 19.05.2025 | 1,27 | 1,36 | 1,16 | 1,16 | -6,45% | 19.131,00 |
| 16.05.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -2,75% | - |
| 15.05.2025 | 1,23 | 1,29 | 1,20 | 1,28 | 2,41% | 4.527,00 |
| 14.05.2025 | 1,22 | 1,27 | 1,18 | 1,25 | -3,49% | 3.549,00 |
| 13.05.2025 | 1,44 | 1,44 | 1,19 | 1,29 | -1,90% | 6.570,00 |
| 12.05.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 4,37% | 518,00 |
| 09.05.2025 | 1,16 | 1,26 | 1,16 | 1,26 | 0,80% | 1.911,00 |
| 08.05.2025 | 1,16 | 1,25 | 1,16 | 1,25 | -1,19% | 688,00 |
| 07.05.2025 | 1,15 | 1,27 | 1,13 | 1,27 | 7,20% | 4.019,00 |
| 06.05.2025 | 1,30 | 1,30 | 1,17 | 1,18 | -0,84% | 676,00 |
| 05.05.2025 | 1,25 | 1,30 | 1,19 | 1,19 | -9,51% | 2.821,00 |
| 02.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | 8,00 |
| 30.04.2025 | 1,28 | 1,36 | 1,23 | 1,32 | 0,00% | 83,00 |
| 29.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | 199,00 |
| 28.04.2025 | 1,35 | 1,37 | 1,25 | 1,36 | 0,74% | 4.338,00 |
| 25.04.2025 | 1,35 | 1,35 | 1,22 | 1,35 | 7,14% | 2.259,00 |
| 24.04.2025 | 1,26 | 1,33 | 1,26 | 1,26 | -8,70% | 2.569,00 |
| 23.04.2025 | 1,37 | 1,38 | 1,27 | 1,38 | 0,73% | 1.904,00 |
| 22.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,79% | 10,00 |
| 17.04.2025 | 1,30 | 1,37 | 1,28 | 1,30 | -4,43% | 1.667,00 |
| 16.04.2025 | 1,34 | 1,36 | 1,28 | 1,36 | -8,45% | 3.071,00 |
| 15.04.2025 | 1,28 | 1,48 | 1,27 | 1,48 | 17,00% | 2.315,00 |
| 14.04.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | 12,00 |
| 11.04.2025 | 1,40 | 1,50 | 1,27 | 1,27 | -9,64% | 2.148,00 |
| 10.04.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 5,26% | 3.652,00 |
| 09.04.2025 | 1,31 | 1,33 | 1,18 | 1,33 | -3,97% | 4.974,00 |
| 08.04.2025 | 1,37 | 1,44 | 1,25 | 1,39 | 4,92% | 5.793,00 |
| 07.04.2025 | 1,20 | 1,32 | 1,20 | 1,32 | -4,35% | 2.343,00 |
| 04.04.2025 | 1,21 | 1,38 | 1,11 | 1,38 | 11,74% | 14.919,00 |
| 03.04.2025 | 1,18 | 1,38 | 1,18 | 1,24 | 3,35% | 14.865,00 |
| 02.04.2025 | 1,26 | 1,38 | 1,16 | 1,20 | -5,53% | 13.224,00 |
| 01.04.2025 | 1,14 | 1,27 | 1,14 | 1,27 | 12,95% | 12.539,00 |
| 31.03.2025 | 1,16 | 1,24 | 1,05 | 1,12 | -10,04% | 21.515,00 |
| 28.03.2025 | 1,28 | 1,28 | 1,16 | 1,25 | 5,51% | 1.888,00 |
| 27.03.2025 | 1,30 | 1,30 | 1,18 | 1,18 | -16,31% | 50.432,00 |
| 26.03.2025 | 1,55 | 1,55 | 1,41 | 1,41 | -3,42% | 18.567,00 |
| 25.03.2025 | 1,42 | 1,56 | 1,41 | 1,46 | 5,04% | 30.594,00 |
| 24.03.2025 | 1,38 | 1,44 | 1,36 | 1,39 | -4,14% | 5.494,00 |
| 21.03.2025 | 1,33 | 1,45 | 1,30 | 1,45 | 7,01% | 19.700,00 |
| 20.03.2025 | 1,36 | 1,43 | 1,35 | 1,36 | -1,09% | 31.933,00 |
| 19.03.2025 | 1,38 | 1,47 | 1,37 | 1,37 | 0,37% | 11.996,00 |
| 18.03.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -5,54% | 2.909,00 |
| 17.03.2025 | 1,48 | 1,48 | 1,42 | 1,45 | 1,40% | 1.455,00 |
| 14.03.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 1,79% | 1.723,00 |
| 13.03.2025 | 1,41 | 1,41 | 1,38 | 1,40 | -0,71% | 1.548,00 |
| 12.03.2025 | 1,54 | 1,54 | 1,36 | 1,41 | -6,00% | 24.566,00 |
| 11.03.2025 | 1,54 | 1,61 | 1,43 | 1,50 | -2,60% | 30.162,00 |
| 10.03.2025 | 1,49 | 1,59 | 1,42 | 1,54 | 8,07% | 32.396,00 |
| 07.03.2025 | 1,45 | 1,54 | 1,42 | 1,43 | -6,86% | 13.948,00 |
| 06.03.2025 | 1,35 | 1,57 | 1,29 | 1,53 | 8,51% | 39.938,00 |
| 05.03.2025 | 1,38 | 1,50 | 1,38 | 1,41 | 0,36% | 27.723,00 |
| 04.03.2025 | 1,33 | 1,41 | 1,27 | 1,41 | 0,36% | 22.214,00 |
| 03.03.2025 | 1,45 | 1,46 | 1,31 | 1,40 | 3,70% | 21.468,00 |
| 28.02.2025 | 1,46 | 1,46 | 1,35 | 1,35 | -7,53% | 13.388,00 |
| 27.02.2025 | 1,57 | 1,66 | 1,42 | 1,46 | -6,71% | 32.207,00 |
| 26.02.2025 | 1,85 | 1,90 | 1,57 | 1,57 | -13,77% | 37.546,00 |
| 25.02.2025 | 1,67 | 2,00 | 1,59 | 1,82 | 5,52% | 59.169,00 |
| 24.02.2025 | 1,54 | 1,72 | 1,44 | 1,72 | 21,13% | 138.686,00 |