14,400€
0,54%
Echtzeit-Aktienkurs Iveco Group N.V.
Bid:
Ask:
Aktienkurse zur Iveco Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,39 | 14,53 | 14,31 | 14,40 | 0,54% | 204,00 |
| 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 |
| 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 |