14,403€
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,40 | 14,42 | 14,38 | 14,40 | 0,00% | - |
| 11.11.2026 | 14,48 | 14,48 | 14,34 | 14,40 | -0,21% | 132,00 |
| 10.11.2026 | 14,47 | 14,50 | 14,37 | 14,43 | -0,07% | - |
| 09.11.2026 | 14,35 | 14,48 | 14,24 | 14,44 | 0,77% | 5.268,00 |
| 06.11.2026 | 14,29 | 14,36 | 14,22 | 14,33 | 0,17% | 109,00 |
| 05.11.2026 | 14,39 | 14,41 | 14,30 | 14,31 | -0,73% | - |
| 04.11.2026 | 14,31 | 14,42 | 14,31 | 14,41 | 0,24% | 1.600,00 |
| 03.11.2026 | 14,34 | 14,39 | 14,31 | 14,38 | 0,21% | 138,00 |
| 02.11.2026 | 14,31 | 14,39 | 14,31 | 14,35 | -0,19% | 15,00 |
| 30.10.2026 | 14,32 | 14,39 | 14,26 | 14,38 | 0,12% | 9.691,00 |
| 29.10.2026 | 14,39 | 14,39 | 14,34 | 14,36 | -0,31% | 14,00 |
| 28.10.2026 | 14,37 | 14,45 | 14,37 | 14,40 | 0,21% | 961,00 |
| 27.10.2026 | 14,27 | 14,39 | 14,27 | 14,37 | 0,65% | 28,00 |
| 26.10.2026 | 14,31 | 14,33 | 14,26 | 14,28 | 0,01% | 300,00 |
| 23.10.2026 | 14,27 | 14,30 | 14,19 | 14,28 | -0,31% | - |
| 22.10.2026 | 14,28 | 14,36 | 14,23 | 14,32 | -0,21% | 2.981,00 |
| 21.10.2026 | 14,37 | 14,37 | 14,34 | 14,35 | -0,10% | 13,00 |
| 20.10.2026 | 14,31 | 14,37 | 14,30 | 14,37 | 0,07% | 1.350,00 |
| 19.10.2026 | 14,35 | 14,38 | 14,31 | 14,36 | 0,45% | 96,00 |
| 16.10.2026 | 14,41 | 14,41 | 14,25 | 14,29 | -0,56% | 465,00 |
| 15.10.2026 | 14,35 | 14,37 | 14,35 | 14,37 | 0,20% | - |
| 14.10.2026 | 14,37 | 14,41 | 14,34 | 14,35 | -0,23% | 4.078,00 |
| 13.10.2026 | 14,33 | 14,39 | 14,32 | 14,38 | 0,28% | - |
| 12.10.2026 | 14,40 | 14,40 | 14,33 | 14,34 | -0,43% | - |
| 09.10.2026 | 14,39 | 14,53 | 14,31 | 14,40 | 0,54% | 205,00 |
| 08.10.2026 | 14,24 | 14,33 | 14,20 | 14,32 | 0,49% | 1.824,00 |
| 07.10.2026 | 14,28 | 14,30 | 14,22 | 14,25 | -0,33% | - |
| 06.10.2026 | 14,21 | 14,30 | 14,16 | 14,30 | 0,68% | 122,00 |
| 05.10.2026 | 14,27 | 14,29 | 14,17 | 14,20 | -0,55% | 162,00 |
| 02.10.2026 | 14,32 | 14,32 | 14,27 | 14,28 | -0,08% | - |
| 01.10.2026 | 14,29 | 14,35 | 14,26 | 14,29 | 0,11% | 400,00 |
| 30.09.2026 | 14,29 | 14,31 | 14,26 | 14,28 | 0,04% | - |
| 29.09.2026 | 14,20 | 14,29 | 14,17 | 14,27 | 0,49% | 1.346,00 |
| 28.09.2026 | 14,11 | 14,28 | 14,10 | 14,20 | 0,57% | 970,00 |
| 25.09.2026 | 14,14 | 14,16 | 14,09 | 14,12 | 0,14% | 2.451,00 |
| 24.09.2026 | 14,08 | 14,15 | 14,08 | 14,10 | 0,02% | 1.042,00 |
| 23.09.2026 | 14,11 | 14,14 | 14,07 | 14,10 | -0,09% | 554,00 |
| 22.09.2026 | 14,12 | 14,13 | 14,11 | 14,11 | 0,00% | 1.037,00 |
| 21.09.2026 | 14,12 | 14,16 | 14,09 | 14,11 | 0,07% | 28,00 |
| 18.09.2026 | 14,04 | 14,12 | 14,03 | 14,10 | 0,43% | 3.756,00 |
| 17.09.2026 | 14,12 | 14,13 | 14,03 | 14,04 | -0,46% | 168,00 |
| 16.09.2026 | 14,08 | 14,12 | 14,08 | 14,11 | 0,18% | 1.239,00 |
| 15.09.2026 | 14,07 | 14,10 | 14,06 | 14,08 | 0,07% | 47,00 |
| 14.09.2026 | 13,99 | 14,09 | 13,96 | 14,07 | 0,15% | 5.125,00 |
| 11.09.2026 | 14,06 | 14,07 | 14,05 | 14,05 | -0,04% | - |
| 10.09.2026 | 14,05 | 14,06 | 14,04 | 14,06 | 0,29% | - |
| 09.09.2026 | 13,98 | 14,05 | 13,95 | 14,02 | 0,45% | 9.831,00 |
| 08.09.2026 | 14,05 | 14,05 | 13,95 | 13,96 | -0,66% | - |
| 07.09.2026 | 14,04 | 14,05 | 14,00 | 14,05 | -0,50% | 39,00 |
| 04.09.2026 | 14,01 | 14,12 | 14,01 | 14,12 | 0,82% | - |
| 03.09.2026 | 14,15 | 14,15 | 13,89 | 14,00 | -0,07% | 7.034,00 |
| 02.09.2026 | 13,99 | 14,01 | 13,99 | 14,01 | 0,14% | - |
| 01.09.2026 | 13,94 | 13,99 | 13,94 | 13,99 | 0,37% | 1.625,00 |
| 31.08.2026 | 13,96 | 13,97 | 13,90 | 13,94 | -0,11% | 17,00 |
| 28.08.2026 | 13,96 | 13,97 | 13,96 | 13,96 | -0,03% | 413,00 |
| 27.08.2026 | 13,97 | 13,97 | 13,95 | 13,96 | -0,04% | 190,00 |
| 26.08.2026 | 13,96 | 13,97 | 13,95 | 13,97 | 0,04% | 1.320,00 |
| 25.08.2026 | 13,95 | 13,97 | 13,94 | 13,96 | 0,10% | - |
| 24.08.2026 | 13,96 | 13,96 | 13,94 | 13,95 | -0,04% | 130,00 |
| 21.08.2026 | 13,96 | 13,96 | 13,95 | 13,95 | -0,04% | 14,00 |
| 20.08.2026 | 13,96 | 13,96 | 13,95 | 13,96 | 0,11% | - |
| 19.08.2026 | 13,93 | 13,97 | 13,92 | 13,94 | -0,14% | - |
| 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 |