16,800€
-4,00%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 11.11.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 10.11.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 09.11.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 06.11.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | - |
| 05.11.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
| 04.11.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 03.11.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 02.11.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 30.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 28.10.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 27.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 26.10.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 23.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 22.10.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 21.10.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 20.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.10.2026 | 15,10 | 15,10 | 14,90 | 14,90 | 1,36% | 250,00 |
| 16.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 15.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 14.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 13.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 12.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 09.10.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 08.10.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 07.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 06.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | - |
| 05.10.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 02.10.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 01.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 30.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 29.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 28.09.2026 | 12,80 | 12,90 | 12,80 | 12,90 | -3,01% | 115,00 |
| 25.09.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 24.09.2026 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | 227,00 |
| 23.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 22.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 21.09.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 245,00 |
| 18.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 17.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 16.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 15.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 14.09.2026 | 13,10 | 13,40 | 13,10 | 13,40 | 0,75% | 456,00 |
| 11.09.2026 | 13,40 | 13,50 | 13,10 | 13,30 | 0,00% | - |
| 10.09.2026 | 13,00 | 13,40 | 12,80 | 13,30 | 1,53% | - |
| 09.09.2026 | 13,50 | 13,50 | 13,00 | 13,10 | -2,96% | - |
| 08.09.2026 | 14,30 | 14,30 | 13,50 | 13,50 | -4,93% | - |
| 07.09.2026 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 04.09.2026 | 14,10 | 14,20 | 13,80 | 14,20 | 0,71% | - |
| 03.09.2026 | 14,30 | 14,40 | 13,70 | 14,10 | -1,40% | - |
| 02.09.2026 | 13,70 | 14,40 | 13,50 | 14,30 | 4,38% | - |
| 01.09.2026 | 13,70 | 13,90 | 13,50 | 13,70 | 0,00% | - |
| 31.08.2026 | 13,90 | 13,90 | 13,40 | 13,70 | -1,44% | - |
| 28.08.2026 | 13,90 | 14,10 | 13,70 | 13,90 | -0,71% | - |
| 27.08.2026 | 14,50 | 14,70 | 13,90 | 14,00 | -3,45% | - |
| 26.08.2026 | 14,40 | 14,50 | 14,20 | 14,50 | 0,69% | - |
| 25.08.2026 | 14,30 | 14,50 | 14,00 | 14,40 | 1,41% | - |
| 24.08.2026 | 14,10 | 14,40 | 14,00 | 14,20 | 0,71% | - |
| 21.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 20.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 19.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 18.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 17.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 14.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 13.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 12.08.2026 | 14,60 | 14,60 | 14,10 | 14,10 | -2,08% | 250,00 |
| 11.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 10.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -16,67% | 500,00 |
| 07.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -6,49% | 161,00 |
| 06.08.2026 | 19,40 | 19,40 | 18,75 | 19,25 | 2,67% | - |
| 05.08.2026 | 19,00 | 19,05 | 18,50 | 18,75 | 0,54% | - |
| 04.08.2026 | 18,70 | 18,90 | 18,55 | 18,65 | 1,08% | - |
| 03.08.2026 | 18,40 | 18,85 | 18,10 | 18,45 | -0,27% | - |
| 31.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 30.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 29.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 28.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 27.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | - |
| 24.07.2026 | 17,35 | 18,15 | 17,35 | 18,05 | 5,25% | - |
| 23.07.2026 | 17,10 | 17,25 | 16,90 | 17,15 | -1,72% | - |
| 22.07.2026 | 18,00 | 18,55 | 17,35 | 17,45 | -4,38% | - |
| 21.07.2026 | 18,50 | 18,65 | 17,95 | 18,25 | 1,11% | - |
| 20.07.2026 | 18,15 | 18,40 | 17,80 | 18,05 | -1,63% | - |
| 17.07.2026 | 18,10 | 18,75 | 17,95 | 18,35 | -0,81% | - |
| 16.07.2026 | 18,30 | 18,65 | 18,05 | 18,50 | -0,80% | - |
| 15.07.2026 | 18,40 | 18,80 | 18,25 | 18,65 | 1,08% | - |
| 14.07.2026 | 18,70 | 18,90 | 18,10 | 18,45 | 0,27% | - |
| 13.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 1,00 |
| 10.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 09.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 08.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 07.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 06.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 03.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 02.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 01.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 30.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 29.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 8,09% | - |
| 26.06.2026 | 17,50 | 17,55 | 17,25 | 17,30 | -4,16% | - |