13,923€
0,06%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,95 | 13,99 | 13,95 | 13,96 | 0,06% | 1.046,00 |
| 04.05.2026 | 13,97 | 13,98 | 13,93 | 13,95 | -0,11% | 734,00 |
| 30.04.2026 | 13,90 | 13,99 | 13,83 | 13,97 | -0,11% | 2.585,00 |
| 29.04.2026 | 14,05 | 14,05 | 13,95 | 13,98 | 0,00% | 280,00 |
| 28.04.2026 | 13,99 | 14,06 | 13,98 | 13,98 | -0,12% | 1.171,00 |
| 27.04.2026 | 14,02 | 14,03 | 13,98 | 14,00 | 0,16% | 982,00 |
| 24.04.2026 | 13,97 | 14,02 | 13,80 | 13,98 | 0,04% | 3.423,00 |
| 23.04.2026 | 14,03 | 14,03 | 13,97 | 13,97 | -0,39% | 2.256,00 |
| 22.04.2026 | 14,06 | 14,09 | 13,96 | 14,03 | -0,03% | 13.161,00 |
| 21.04.2026 | 14,07 | 14,16 | 13,98 | 14,03 | 0,71% | 1.747,00 |
| 20.04.2026 | 14,06 | 14,65 | 13,91 | 13,93 | -28,80% | 10.103,00 |
| 17.04.2026 | 19,42 | 19,71 | 19,37 | 19,57 | 1,01% | 935,00 |
| 16.04.2026 | 19,34 | 19,47 | 19,31 | 19,37 | 0,27% | 2.914,00 |
| 15.04.2026 | 19,23 | 19,34 | 19,22 | 19,32 | 0,47% | 4.016,00 |
| 14.04.2026 | 19,20 | 19,32 | 19,17 | 19,23 | -0,11% | 1.541,00 |
| 13.04.2026 | 19,02 | 19,25 | 18,99 | 19,25 | 0,27% | 11.794,00 |
| 10.04.2026 | 19,20 | 19,22 | 19,15 | 19,20 | -0,02% | 29,00 |
| 09.04.2026 | 19,18 | 19,23 | 19,13 | 19,20 | -0,05% | 437,00 |
| 08.04.2026 | 19,30 | 19,52 | 19,15 | 19,21 | -0,44% | 1.425,00 |
| 07.04.2026 | 19,14 | 19,53 | 19,11 | 19,30 | 0,84% | 2.487,00 |
| 02.04.2026 | 18,92 | 19,17 | 18,91 | 19,14 | -0,08% | 10.976,00 |
| 01.04.2026 | 19,16 | 19,32 | 19,12 | 19,15 | -0,40% | 7.530,00 |
| 31.03.2026 | 19,11 | 19,46 | 19,08 | 19,23 | 0,64% | 9.832,00 |
| 30.03.2026 | 18,90 | 19,16 | 18,90 | 19,11 | 0,49% | 2.015,00 |
| 27.03.2026 | 19,16 | 19,16 | 19,01 | 19,02 | -0,77% | 1.958,00 |
| 26.03.2026 | 19,10 | 19,33 | 18,95 | 19,16 | -0,21% | 11.436,00 |
| 25.03.2026 | 19,32 | 19,49 | 19,12 | 19,20 | -0,57% | 2.756,00 |
| 24.03.2026 | 19,08 | 19,38 | 18,96 | 19,31 | 1,27% | 900,00 |
| 23.03.2026 | 18,90 | 19,26 | 18,86 | 19,07 | -0,39% | 8.213,00 |
| 20.03.2026 | 19,17 | 19,51 | 19,01 | 19,15 | -0,21% | 1.062,00 |
| 19.03.2026 | 19,22 | 19,31 | 19,14 | 19,19 | -0,61% | 1.257,00 |
| 18.03.2026 | 19,13 | 19,30 | 19,12 | 19,30 | 0,89% | 1.492,00 |
| 17.03.2026 | 19,02 | 19,13 | 18,85 | 19,13 | 0,59% | 7.215,00 |
| 16.03.2026 | 19,03 | 19,04 | 19,00 | 19,02 | 0,12% | 334,00 |
| 13.03.2026 | 19,05 | 19,05 | 18,96 | 19,00 | -0,29% | 60,00 |
| 12.03.2026 | 18,89 | 19,07 | 18,75 | 19,05 | 0,38% | 5.325,00 |
| 11.03.2026 | 18,98 | 19,05 | 18,80 | 18,98 | 0,17% | 6.404,00 |
| 10.03.2026 | 19,00 | 19,17 | 18,91 | 18,95 | -0,57% | 162,00 |
| 09.03.2026 | 18,63 | 19,25 | 18,59 | 19,06 | 0,12% | 8.046,00 |
| 06.03.2026 | 19,11 | 19,12 | 18,96 | 19,03 | -0,26% | 28,00 |
| 05.03.2026 | 19,06 | 19,14 | 19,01 | 19,08 | 0,03% | 563,00 |
| 04.03.2026 | 19,02 | 19,14 | 18,96 | 19,08 | -0,05% | - |
| 03.03.2026 | 19,04 | 19,19 | 18,86 | 19,09 | -0,20% | 1.472,00 |
| 02.03.2026 | 19,07 | 19,14 | 18,68 | 19,13 | -0,12% | 5.945,00 |
| 27.02.2026 | 19,13 | 19,18 | 19,11 | 19,15 | 0,09% | - |
| 26.02.2026 | 19,12 | 19,18 | 19,10 | 19,13 | 0,05% | - |
| 25.02.2026 | 19,11 | 19,14 | 19,09 | 19,12 | 0,06% | 149,00 |
| 24.02.2026 | 19,18 | 19,18 | 19,08 | 19,11 | -0,06% | 800,00 |
| 23.02.2026 | 19,12 | 19,12 | 19,03 | 19,12 | 0,00% | 416,00 |
| 20.02.2026 | 19,12 | 19,14 | 19,04 | 19,12 | 0,03% | - |
| 19.02.2026 | 19,05 | 19,12 | 19,01 | 19,12 | 0,34% | 81,00 |
| 18.02.2026 | 18,99 | 19,14 | 18,97 | 19,05 | 0,33% | 23,00 |
| 17.02.2026 | 18,84 | 18,99 | 18,84 | 18,99 | 0,78% | - |
| 16.02.2026 | 18,88 | 18,93 | 18,84 | 18,84 | -0,19% | 184,00 |
| 13.02.2026 | 18,85 | 18,95 | 18,84 | 18,88 | 0,13% | 462,00 |
| 12.02.2026 | 18,92 | 19,00 | 18,70 | 18,85 | -0,35% | 545,00 |
| 11.02.2026 | 19,01 | 19,01 | 18,92 | 18,92 | -0,47% | 133,00 |
| 10.02.2026 | 18,93 | 19,02 | 18,88 | 19,01 | 0,17% | - |
| 09.02.2026 | 18,95 | 18,99 | 18,78 | 18,98 | 0,13% | 6.017,00 |
| 06.02.2026 | 18,85 | 18,96 | 18,83 | 18,95 | 0,53% | 28,00 |
| 05.02.2026 | 18,95 | 18,95 | 18,81 | 18,85 | -0,50% | - |
| 04.02.2026 | 18,95 | 18,96 | 18,90 | 18,95 | -0,03% | 200,00 |
| 03.02.2026 | 18,98 | 19,09 | 18,87 | 18,95 | -0,14% | 26,00 |
| 02.02.2026 | 18,70 | 19,01 | 18,54 | 18,98 | 0,58% | 8.995,00 |
| 30.01.2026 | 18,82 | 18,87 | 18,80 | 18,87 | 0,17% | 554,00 |
| 29.01.2026 | 18,83 | 18,85 | 18,81 | 18,84 | 0,21% | 33,00 |
| 28.01.2026 | 18,85 | 18,86 | 18,76 | 18,80 | -0,08% | 490,00 |
| 27.01.2026 | 18,72 | 18,84 | 18,72 | 18,81 | 0,05% | 1.659,00 |
| 26.01.2026 | 18,75 | 18,89 | 18,50 | 18,80 | 0,97% | 3.463,00 |
| 23.01.2026 | 18,85 | 18,86 | 18,52 | 18,62 | -1,19% | 5.511,00 |
| 22.01.2026 | 18,87 | 18,89 | 18,84 | 18,85 | -0,09% | - |
| 21.01.2026 | 18,88 | 18,90 | 18,74 | 18,87 | -0,07% | 4.282,00 |
| 20.01.2026 | 18,90 | 18,90 | 18,72 | 18,88 | -0,13% | 2.117,00 |
| 19.01.2026 | 18,70 | 18,90 | 18,64 | 18,90 | 0,08% | 8.221,00 |
| 16.01.2026 | 18,88 | 18,92 | 18,86 | 18,89 | 0,03% | 17,00 |
| 15.01.2026 | 18,92 | 18,94 | 18,85 | 18,88 | 0,03% | 955,00 |
| 14.01.2026 | 18,86 | 18,88 | 18,86 | 18,88 | 0,08% | 15,00 |
| 13.01.2026 | 18,83 | 18,88 | 18,82 | 18,86 | 0,18% | 3.000,00 |
| 12.01.2026 | 18,87 | 18,89 | 18,66 | 18,83 | 0,02% | 56,00 |
| 09.01.2026 | 18,79 | 18,85 | 18,79 | 18,83 | 0,02% | 1.035,00 |
| 08.01.2026 | 18,81 | 18,85 | 18,80 | 18,82 | 0,00% | 78,00 |
| 07.01.2026 | 18,81 | 18,84 | 18,79 | 18,82 | -0,06% | 520,00 |
| 06.01.2026 | 18,75 | 18,85 | 18,74 | 18,83 | 0,16% | 58,00 |
| 05.01.2026 | 18,84 | 18,87 | 18,79 | 18,80 | -0,10% | 116,00 |
| 02.01.2026 | 18,78 | 18,88 | 18,76 | 18,82 | 0,30% | 503,00 |
| 30.12.2025 | 18,74 | 18,78 | 18,74 | 18,77 | 0,12% | - |
| 29.12.2025 | 18,75 | 18,75 | 18,68 | 18,74 | -0,03% | 1.332,00 |
| 23.12.2025 | 18,75 | 18,76 | 18,71 | 18,75 | 0,00% | 440,00 |
| 22.12.2025 | 18,78 | 18,80 | 18,73 | 18,75 | -0,19% | 685,00 |
| 19.12.2025 | 18,76 | 18,82 | 18,61 | 18,78 | 0,11% | 7.279,00 |
| 18.12.2025 | 18,75 | 18,77 | 18,71 | 18,76 | 0,08% | 28,00 |
| 17.12.2025 | 18,76 | 18,80 | 18,69 | 18,75 | -0,01% | - |
| 16.12.2025 | 18,70 | 18,77 | 18,40 | 18,75 | 0,25% | 2.232,00 |
| 15.12.2025 | 18,72 | 18,79 | 18,64 | 18,70 | -0,11% | 6.029,00 |
| 12.12.2025 | 18,74 | 18,76 | 18,72 | 18,72 | -0,08% | 17,00 |
| 11.12.2025 | 18,72 | 18,74 | 18,71 | 18,74 | 0,08% | 563,00 |
| 10.12.2025 | 18,51 | 18,75 | 18,46 | 18,72 | 0,19% | 11.284,00 |
| 09.12.2025 | 18,72 | 18,72 | 18,63 | 18,69 | -0,14% | 28,00 |
| 08.12.2025 | 18,63 | 18,73 | 18,62 | 18,72 | 0,36% | 103,00 |
| 05.12.2025 | 18,62 | 18,70 | 18,32 | 18,65 | 0,08% | 56,00 |