2,850€
3,83%
Echtzeit-Aktienkurs Identiv
Bid:
Ask:
Aktienkurse zur Identiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,75 | 2,86 | 2,75 | 2,85 | 1,42% | - |
| 06.03.2026 | 2,75 | 2,91 | 2,72 | 2,81 | 0,90% | - |
| 05.03.2026 | 2,84 | 2,86 | 2,77 | 2,79 | -1,17% | 27,00 |
| 04.03.2026 | 2,75 | 2,83 | 2,72 | 2,82 | 1,73% | - |
| 03.03.2026 | 2,70 | 2,85 | 2,68 | 2,77 | 1,73% | - |
| 02.03.2026 | 2,65 | 2,78 | 2,65 | 2,72 | 1,04% | 245,00 |
| 27.02.2026 | 2,64 | 2,73 | 2,64 | 2,70 | 1,51% | 125,00 |
| 26.02.2026 | 2,66 | 2,76 | 2,66 | 2,66 | -1,30% | - |
| 25.02.2026 | 2,67 | 2,75 | 2,66 | 2,69 | 0,07% | - |
| 24.02.2026 | 2,72 | 2,82 | 2,64 | 2,69 | -0,81% | - |
| 23.02.2026 | 2,66 | 2,74 | 2,66 | 2,71 | 0,63% | - |
| 20.02.2026 | 2,77 | 2,78 | 2,69 | 2,69 | -2,78% | - |
| 19.02.2026 | 2,73 | 2,86 | 2,65 | 2,77 | 1,09% | 1.400,00 |
| 18.02.2026 | 2,69 | 2,81 | 2,69 | 2,74 | 1,37% | - |
| 17.02.2026 | 2,60 | 2,85 | 2,60 | 2,70 | 3,56% | - |
| 16.02.2026 | 2,61 | 2,62 | 2,61 | 2,61 | -1,25% | 1.152,00 |
| 13.02.2026 | 2,66 | 2,80 | 2,62 | 2,64 | -0,83% | - |
| 12.02.2026 | 2,79 | 2,84 | 2,66 | 2,67 | -4,99% | - |
| 11.02.2026 | 2,90 | 2,92 | 2,79 | 2,81 | -3,28% | - |
| 10.02.2026 | 2,82 | 2,92 | 2,79 | 2,90 | 2,18% | 2.373,00 |
| 09.02.2026 | 2,87 | 2,91 | 2,73 | 2,84 | -1,46% | - |
| 06.02.2026 | 2,84 | 2,93 | 2,79 | 2,88 | 0,95% | - |
| 05.02.2026 | 2,89 | 2,90 | 2,83 | 2,85 | -1,28% | - |
| 04.02.2026 | 2,82 | 2,92 | 2,79 | 2,89 | 3,96% | - |
| 03.02.2026 | 2,81 | 2,87 | 2,78 | 2,78 | -1,42% | - |
| 02.02.2026 | 2,77 | 2,88 | 2,73 | 2,82 | 0,07% | - |
| 30.01.2026 | 2,90 | 2,92 | 2,80 | 2,82 | 0,28% | - |
| 29.01.2026 | 2,88 | 2,90 | 2,74 | 2,81 | 2,00% | - |
| 28.01.2026 | 2,75 | 2,86 | 2,72 | 2,76 | 1,92% | - |
| 27.01.2026 | 2,79 | 2,80 | 2,69 | 2,70 | -1,17% | - |
| 26.01.2026 | 2,70 | 2,82 | 2,68 | 2,74 | 1,11% | 952,00 |
| 23.01.2026 | 2,84 | 2,85 | 2,69 | 2,71 | -3,57% | 2.200,00 |
| 22.01.2026 | 2,81 | 2,85 | 2,81 | 2,81 | 0,36% | 24.698,00 |
| 21.01.2026 | 2,94 | 2,95 | 2,77 | 2,80 | -3,79% | - |
| 20.01.2026 | 2,84 | 3,01 | 2,75 | 2,91 | 1,40% | 144,00 |
| 19.01.2026 | 2,85 | 2,87 | 2,83 | 2,87 | -0,62% | 3.913,00 |
| 16.01.2026 | 2,96 | 3,03 | 2,87 | 2,88 | -3,03% | - |
| 15.01.2026 | 2,98 | 3,07 | 2,97 | 2,97 | -0,80% | - |
| 14.01.2026 | 3,04 | 3,05 | 2,93 | 3,00 | -2,15% | - |
| 13.01.2026 | 3,07 | 3,19 | 3,02 | 3,06 | 0,16% | - |
| 12.01.2026 | 3,05 | 3,11 | 2,97 | 3,06 | 0,43% | - |
| 09.01.2026 | 2,93 | 3,07 | 2,93 | 3,05 | 3,57% | - |
| 08.01.2026 | 2,97 | 3,05 | 2,93 | 2,94 | -2,49% | - |
| 07.01.2026 | 3,11 | 3,11 | 2,97 | 3,02 | -3,21% | - |
| 06.01.2026 | 3,06 | 3,17 | 3,04 | 3,12 | 1,63% | - |
| 05.01.2026 | 3,12 | 3,21 | 3,05 | 3,07 | -2,54% | - |
| 02.01.2026 | 3,27 | 3,36 | 3,10 | 3,15 | 12,52% | - |
| 30.12.2025 | 2,89 | 2,89 | 2,80 | 2,80 | -2,88% | - |
| 29.12.2025 | 2,89 | 2,93 | 2,82 | 2,88 | -2,77% | - |
| 23.12.2025 | 2,97 | 3,16 | 2,93 | 2,96 | -0,34% | - |
| 22.12.2025 | 3,07 | 3,08 | 2,91 | 2,97 | -3,35% | - |
| 19.12.2025 | 2,96 | 3,12 | 2,89 | 3,07 | 4,24% | - |
| 17.12.2025 | 3,02 | 3,05 | 2,95 | 2,95 | -2,32% | - |
| 16.12.2025 | 2,98 | 3,05 | 2,94 | 3,02 | 0,10% | - |
| 15.12.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,24% | - |
| 12.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -4,80% | - |
| 11.12.2025 | 3,14 | 3,14 | 3,13 | 3,13 | -1,88% | - |
| 10.12.2025 | 3,09 | 3,24 | 3,09 | 3,19 | 4,70% | - |
| 09.12.2025 | 3,08 | 3,12 | 3,00 | 3,05 | -1,30% | - |
| 08.12.2025 | 2,99 | 3,12 | 2,99 | 3,09 | 5,47% | - |
| 05.12.2025 | 2,95 | 3,05 | 2,91 | 2,93 | 1,04% | - |
| 03.12.2025 | 2,91 | 2,99 | 2,90 | 2,90 | 0,52% | - |
| 02.12.2025 | 2,92 | 3,02 | 2,88 | 2,88 | 1,95% | - |
| 01.12.2025 | 2,91 | 2,95 | 2,83 | 2,83 | -0,88% | - |
| 28.11.2025 | 2,96 | 3,06 | 2,85 | 2,85 | -3,65% | - |
| 27.11.2025 | 2,96 | 2,96 | 2,95 | 2,96 | 3,07% | - |
| 26.11.2025 | 2,99 | 3,07 | 2,87 | 2,87 | -1,88% | - |
| 25.11.2025 | 2,97 | 3,03 | 2,85 | 2,93 | 0,69% | - |
| 24.11.2025 | 2,80 | 2,99 | 2,79 | 2,91 | 4,76% | - |
| 21.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -3,65% | - |
| 20.11.2025 | 2,79 | 2,97 | 2,76 | 2,88 | 0,00% | - |
| 19.11.2025 | 2,96 | 3,09 | 2,85 | 2,88 | -3,26% | - |
| 18.11.2025 | 3,06 | 3,22 | 2,97 | 2,98 | -5,71% | 5,00 |
| 17.11.2025 | 3,23 | 3,23 | 3,04 | 3,16 | 2,60% | 2,00 |
| 14.11.2025 | 3,04 | 3,26 | 2,99 | 3,08 | -4,44% | - |
| 13.11.2025 | 3,23 | 3,23 | 3,22 | 3,22 | 1,51% | - |
| 12.11.2025 | 3,22 | 3,37 | 3,17 | 3,17 | 0,63% | - |
| 11.11.2025 | 3,28 | 3,46 | 3,13 | 3,15 | -0,47% | - |
| 10.11.2025 | 3,28 | 3,40 | 3,17 | 3,17 | -2,91% | - |
| 07.11.2025 | 3,37 | 3,37 | 3,09 | 3,26 | -1,66% | 6,00 |
| 06.11.2025 | 3,35 | 3,47 | 3,29 | 3,32 | 0,30% | - |
| 05.11.2025 | 3,26 | 3,42 | 3,23 | 3,31 | 3,61% | - |
| 04.11.2025 | 3,38 | 3,39 | 3,19 | 3,19 | -4,20% | - |
| 03.11.2025 | 3,44 | 3,54 | 3,33 | 3,33 | -1,04% | - |
| 31.10.2025 | 3,33 | 3,56 | 3,32 | 3,37 | 0,60% | - |
| 30.10.2025 | 3,26 | 3,35 | 3,25 | 3,35 | 2,61% | - |
| 27.10.2025 | 3,41 | 3,49 | 3,26 | 3,26 | -3,83% | - |
| 24.10.2025 | 3,46 | 3,49 | 3,39 | 3,39 | 4,63% | - |
| 23.10.2025 | 3,27 | 3,49 | 3,24 | 3,24 | -4,23% | - |
| 22.10.2025 | 3,47 | 3,62 | 3,36 | 3,38 | 0,48% | - |
| 21.10.2025 | 3,33 | 3,51 | 3,16 | 3,37 | 1,11% | - |
| 20.10.2025 | 3,26 | 3,40 | 3,19 | 3,33 | 5,88% | - |
| 17.10.2025 | 3,07 | 3,28 | 2,86 | 3,15 | 5,01% | - |
| 16.10.2025 | 2,99 | 3,00 | 2,99 | 3,00 | 2,92% | - |
| 15.10.2025 | 3,11 | 3,18 | 2,91 | 2,91 | -4,12% | - |
| 14.10.2025 | 3,10 | 3,25 | 3,04 | 3,04 | 0,00% | - |
| 13.10.2025 | 3,06 | 3,27 | 3,04 | 3,04 | 1,17% | - |
| 10.10.2025 | 3,23 | 3,31 | 3,00 | 3,00 | -6,98% | - |
| 09.10.2025 | 3,22 | 3,23 | 3,22 | 3,23 | 2,71% | - |
| 08.10.2025 | 3,21 | 3,29 | 3,14 | 3,14 | 0,48% | - |