1,140€
6,54%
Echtzeit-Aktienkurs Invibes Advertising N.V.
Bid:
Ask:
Aktienkurse zur Invibes Advertising N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,13 | 1,14 | 1,07 | 1,14 | 6,31% | - |
| 16.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 15.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 14.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,88% | - |
| 11.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,90% | - |
| 10.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 09.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 08.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,49% | - |
| 07.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,48% | - |
| 04.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,46% | - |
| 03.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 02.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 01.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 30.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | - |
| 27.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,93% | - |
| 26.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,91% | - |
| 25.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,77% | - |
| 24.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,98% | - |
| 23.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 13,64% | - |
| 20.06.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -1,53% | - |
| 19.06.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -7,10% | - |
| 18.06.2025 | 0,93 | 0,99 | 0,93 | 0,99 | 3,35% | 662,00 |
| 17.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -1,85% | - |
| 16.06.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,02% | - |
| 13.06.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,41% | - |
| 12.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | - |
| 11.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,77% | - |
| 10.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 20,07% | - |
| 09.06.2025 | 0,86 | 0,86 | 0,86 | 0,86 | -16,71% | - |
| 06.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 05.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,46% | - |
| 04.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,50% | - |
| 03.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 02.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 30.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 29.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 28.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 27.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,46% | - |
| 26.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,98% | - |
| 23.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -8,07% | - |
| 22.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,46% | - |
| 21.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,67% | - |
| 20.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,02% | - |
| 19.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 16.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 15.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,55% | - |
| 14.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,44% | - |
| 13.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 12.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 09.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 08.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,44% | - |
| 07.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 06.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,02% | - |
| 05.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,40% | - |
| 02.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 30.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 29.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 28.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 7,00% | - |
| 25.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,18% | - |
| 24.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,86% | - |
| 23.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 22.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 17.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | - |
| 16.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 15.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 14.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,51% | - |
| 11.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 12,21% | - |
| 10.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -12,35% | - |
| 09.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,58% | - |
| 08.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 07.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,42% | - |
| 04.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 03.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 02.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 7,87% | - |
| 01.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 31.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 28.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -18,25% | - |
| 27.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,49% | - |
| 26.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 8,49% | - |
| 25.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,96% | - |
| 21.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,41% | - |
| 20.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 19.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,86% | - |
| 18.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,67% | - |
| 17.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 14.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 13.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | - |
| 12.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,47% | - |
| 11.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,91% | - |
| 10.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 07.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,49% | - |
| 06.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 6,50% | - |
| 05.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -8,89% | - |
| 04.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,25% | - |
| 03.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,82% | - |
| 28.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -8,94% | - |
| 27.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -9,31% | - |
| 26.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 11,37% | - |
| 25.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 9,12% | - |