22,900€
-4,18%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 135,00 |
| 08.05.2025 | 23,80 | 24,30 | 23,50 | 23,90 | 1,70% | - |
| 07.05.2025 | 23,20 | 23,70 | 22,60 | 23,50 | 1,73% | - |
| 06.05.2025 | 22,40 | 23,20 | 22,20 | 23,10 | 2,67% | - |
| 05.05.2025 | 22,30 | 22,80 | 21,70 | 22,50 | 0,00% | - |
| 02.05.2025 | 22,20 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 30.04.2025 | 22,40 | 22,40 | 21,80 | 22,30 | -0,45% | - |
| 29.04.2025 | 22,10 | 22,50 | 21,90 | 22,40 | 1,36% | - |
| 28.04.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 0,45% | - |
| 25.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 50,00 |
| 24.04.2025 | 22,30 | 22,40 | 22,10 | 22,40 | -0,88% | - |
| 23.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | 30,00 |
| 22.04.2025 | 21,20 | 22,30 | 21,20 | 22,30 | 0,90% | - |
| 17.04.2025 | 22,30 | 22,40 | 21,40 | 22,10 | 0,45% | - |
| 16.04.2025 | 21,40 | 22,20 | 21,40 | 22,00 | -0,45% | - |
| 15.04.2025 | 21,60 | 22,10 | 21,20 | 22,10 | 2,31% | - |
| 14.04.2025 | 21,40 | 21,80 | 21,10 | 21,60 | 0,93% | - |
| 11.04.2025 | 21,30 | 21,50 | 20,30 | 21,40 | 1,42% | - |
| 10.04.2025 | 21,80 | 22,00 | 20,50 | 21,10 | -4,95% | - |
| 09.04.2025 | 20,30 | 22,20 | 20,05 | 22,20 | 7,25% | - |
| 08.04.2025 | 21,50 | 22,00 | 20,50 | 20,70 | -2,82% | - |
| 07.04.2025 | 20,70 | 22,10 | 20,20 | 21,30 | -1,39% | - |
| 04.04.2025 | 21,80 | 21,90 | 20,80 | 21,60 | -0,92% | - |
| 03.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | 129,00 |
| 02.04.2025 | 23,00 | 23,20 | 22,60 | 23,20 | 0,87% | - |
| 01.04.2025 | 22,80 | 23,20 | 22,50 | 23,00 | 0,88% | - |
| 31.03.2025 | 22,50 | 22,90 | 22,20 | 22,80 | 0,44% | - |
| 28.03.2025 | 23,40 | 23,60 | 22,40 | 22,70 | -3,40% | - |
| 27.03.2025 | 23,50 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 26.03.2025 | 23,60 | 24,20 | 23,40 | 23,50 | -0,84% | - |
| 25.03.2025 | 23,60 | 23,80 | 23,10 | 23,70 | 1,28% | - |
| 24.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,18% | 1,00 |
| 21.03.2025 | 22,70 | 23,00 | 22,20 | 22,90 | 0,88% | - |
| 20.03.2025 | 23,00 | 23,00 | 22,40 | 22,70 | 0,00% | - |
| 19.03.2025 | 22,00 | 22,80 | 22,00 | 22,70 | 3,65% | - |
| 18.03.2025 | 21,90 | 22,10 | 21,60 | 21,90 | -0,45% | - |
| 17.03.2025 | 21,40 | 22,00 | 21,30 | 22,00 | 1,85% | - |
| 14.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 289,00 |
| 13.03.2025 | 21,80 | 22,50 | 21,30 | 21,40 | -1,38% | - |
| 12.03.2025 | 21,70 | 22,70 | 21,60 | 21,70 | 0,00% | - |
| 11.03.2025 | 22,20 | 22,20 | 21,40 | 21,70 | -4,82% | - |
| 10.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 130,00 |
| 07.03.2025 | 23,00 | 23,50 | 22,80 | 23,10 | 0,43% | - |
| 06.03.2025 | 23,40 | 23,70 | 23,00 | 23,00 | -2,13% | - |
| 05.03.2025 | 23,60 | 23,60 | 22,90 | 23,50 | 0,43% | - |
| 04.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 25,00 |
| 03.03.2025 | 25,00 | 25,30 | 24,20 | 24,20 | -3,20% | - |
| 28.02.2025 | 24,80 | 25,00 | 24,50 | 25,00 | 1,21% | - |
| 27.02.2025 | 25,00 | 25,40 | 24,70 | 24,70 | -0,40% | - |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 1.334,00 |
| 25.02.2025 | 25,60 | 25,90 | 24,80 | 24,90 | -4,96% | - |
| 24.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 2.000,00 |
| 21.02.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -2,26% | 433,00 |
| 20.02.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -2,92% | - |
| 19.02.2025 | 28,20 | 28,30 | 27,10 | 27,40 | -2,84% | - |
| 18.02.2025 | 27,90 | 28,30 | 27,60 | 28,20 | 1,44% | - |
| 17.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 14.02.2025 | 27,60 | 27,80 | 26,60 | 27,70 | 0,36% | - |
| 13.02.2025 | 27,80 | 28,00 | 27,30 | 27,60 | -0,72% | - |
| 12.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 186,00 |
| 11.02.2025 | 28,20 | 28,40 | 28,00 | 28,00 | -1,41% | 153,00 |
| 10.02.2025 | 27,50 | 28,80 | 27,10 | 28,40 | 12,70% | - |
| 07.02.2025 | 25,00 | 27,00 | 25,00 | 25,20 | 2,44% | 62,00 |
| 06.02.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,41% | 122,00 |
| 05.02.2025 | 24,40 | 25,00 | 24,20 | 24,50 | -0,41% | - |
| 04.02.2025 | 24,20 | 24,60 | 23,90 | 24,60 | 1,65% | - |
| 03.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 10,00 |
| 31.01.2025 | 24,40 | 24,40 | 23,90 | 24,00 | -0,83% | - |
| 30.01.2025 | 24,60 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 29.01.2025 | 24,60 | 24,70 | 24,20 | 24,60 | 0,41% | - |
| 28.01.2025 | 24,00 | 24,50 | 23,80 | 24,50 | 3,81% | - |
| 27.01.2025 | 22,40 | 23,60 | 22,40 | 23,60 | 3,51% | 513,00 |
| 24.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 101,00 |
| 23.01.2025 | 23,40 | 23,60 | 22,50 | 22,80 | -2,15% | - |
| 22.01.2025 | 23,30 | 23,50 | 22,80 | 23,30 | 0,87% | - |
| 21.01.2025 | 22,90 | 23,20 | 22,70 | 23,10 | 0,43% | - |
| 20.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 4,00 |
| 17.01.2025 | 23,40 | 23,80 | 22,90 | 23,10 | -0,43% | - |
| 16.01.2025 | 23,20 | 23,40 | 23,00 | 23,20 | 0,43% | - |
| 15.01.2025 | 23,00 | 23,60 | 23,00 | 23,10 | 0,87% | - |
| 14.01.2025 | 22,80 | 23,10 | 22,60 | 22,90 | 0,00% | - |
| 13.01.2025 | 22,80 | 23,00 | 22,60 | 22,90 | 0,44% | - |
| 10.01.2025 | 23,10 | 23,30 | 22,70 | 22,80 | -1,72% | - |
| 09.01.2025 | 23,20 | 23,20 | 23,10 | 23,20 | 0,00% | - |
| 08.01.2025 | 23,10 | 23,30 | 22,80 | 23,20 | 0,87% | - |
| 07.01.2025 | 22,90 | 23,20 | 22,40 | 23,00 | 0,00% | - |
| 06.01.2025 | 22,80 | 23,10 | 22,50 | 23,00 | 0,88% | - |
| 03.01.2025 | 22,80 | 23,10 | 22,40 | 22,80 | 0,00% | - |
| 02.01.2025 | 22,30 | 23,00 | 22,20 | 22,80 | 0,88% | - |
| 30.12.2024 | 22,80 | 23,00 | 22,60 | 22,60 | -1,31% | - |
| 27.12.2024 | 23,00 | 23,00 | 22,40 | 22,90 | 3,62% | - |
| 23.12.2024 | 22,50 | 22,60 | 22,10 | 22,10 | -0,90% | - |
| 20.12.2024 | 22,60 | 23,00 | 22,20 | 22,30 | -0,89% | - |
| 19.12.2024 | 21,60 | 22,70 | 21,60 | 22,50 | 3,69% | - |
| 18.12.2024 | 21,40 | 22,40 | 21,40 | 21,70 | 0,46% | - |
| 17.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 12,00 |
| 16.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 5,00 |
| 13.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 100,00 |
| 12.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 105,00 |
| 11.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 40,00 |