11,705€
-2,50%
Echtzeit-Aktienkurs IVECO GROUP N.V. EO 1
Bid:
Ask:
Aktienkurse zur IVECO GROUP N.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,06 | 12,06 | 11,88 | 11,88 | -1,08% | - |
| 29.04.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 2,96% | - |
| 26.04.2024 | 11,54 | 11,66 | 11,54 | 11,66 | -0,85% | - |
| 25.04.2024 | 11,72 | 11,76 | 11,72 | 11,76 | -0,93% | - |
| 24.04.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,24% | - |
| 23.04.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,21% | - |
| 22.04.2024 | 12,00 | 12,00 | 11,70 | 11,70 | -4,29% | 62,00 |
| 19.04.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -2,51% | - |
| 18.04.2024 | 12,41 | 12,54 | 12,41 | 12,54 | -0,95% | - |
| 17.04.2024 | 12,34 | 12,66 | 12,34 | 12,66 | 1,08% | 301,00 |
| 16.04.2024 | 12,47 | 12,53 | 12,47 | 12,53 | -0,99% | 20,00 |
| 15.04.2024 | 12,50 | 12,78 | 12,50 | 12,65 | 1,04% | 405,00 |
| 12.04.2024 | 12,84 | 12,84 | 12,52 | 12,52 | -2,61% | - |
| 11.04.2024 | 13,19 | 13,19 | 12,86 | 12,86 | -2,28% | 200,00 |
| 10.04.2024 | 13,70 | 13,70 | 13,16 | 13,16 | -3,98% | 480,00 |
| 09.04.2024 | 14,32 | 14,32 | 13,70 | 13,70 | -0,33% | 270,00 |
| 08.04.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,51% | - |
| 05.04.2024 | 13,79 | 13,79 | 13,68 | 13,68 | -2,22% | - |
| 04.04.2024 | 13,94 | 13,99 | 13,94 | 13,99 | 1,12% | - |
| 03.04.2024 | 13,96 | 13,96 | 13,74 | 13,83 | -1,04% | - |
| 02.04.2024 | 13,93 | 14,13 | 13,90 | 13,98 | -0,43% | 123,00 |
| 28.03.2024 | 13,91 | 14,04 | 13,91 | 14,04 | 0,32% | - |
| 27.03.2024 | 13,89 | 14,02 | 13,89 | 13,99 | -0,21% | - |
| 26.03.2024 | 13,98 | 14,05 | 13,98 | 14,02 | -0,57% | 350,00 |
| 25.03.2024 | 14,10 | 14,10 | 13,64 | 14,10 | 1,18% | 686,00 |
| 22.03.2024 | 13,55 | 13,94 | 13,55 | 13,94 | 1,27% | 500,00 |
| 21.03.2024 | 13,56 | 13,76 | 13,56 | 13,76 | 0,18% | - |
| 20.03.2024 | 13,17 | 13,74 | 13,17 | 13,74 | 3,47% | 970,00 |
| 19.03.2024 | 12,90 | 13,28 | 12,90 | 13,28 | 1,69% | 267,00 |
| 18.03.2024 | 13,35 | 13,35 | 13,06 | 13,06 | -4,29% | 200,00 |
| 15.03.2024 | 13,56 | 13,67 | 13,56 | 13,64 | 1,04% | 210,00 |
| 14.03.2024 | 12,19 | 13,50 | 12,19 | 13,50 | 10,57% | 300,00 |
| 13.03.2024 | 12,40 | 12,40 | 12,13 | 12,21 | -0,37% | 402,00 |
| 12.03.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -2,85% | - |
| 11.03.2024 | 11,94 | 12,62 | 11,94 | 12,62 | -0,59% | 200,00 |
| 08.03.2024 | 11,77 | 12,69 | 11,77 | 12,69 | 6,37% | 140,00 |
| 07.03.2024 | 11,80 | 12,09 | 11,80 | 11,93 | -1,81% | 200,00 |
| 06.03.2024 | 11,77 | 12,18 | 11,77 | 12,15 | 0,70% | 1.029,00 |
| 05.03.2024 | 11,97 | 12,07 | 11,97 | 12,07 | 0,84% | 254,00 |
| 04.03.2024 | 11,77 | 12,00 | 11,77 | 11,97 | 1,61% | 123,00 |
| 01.03.2024 | 11,33 | 11,95 | 11,33 | 11,78 | 1,12% | 290,00 |
| 29.02.2024 | 11,56 | 11,76 | 11,56 | 11,65 | 0,95% | - |
| 28.02.2024 | 11,42 | 11,54 | 11,42 | 11,54 | -0,39% | - |
| 27.02.2024 | 11,38 | 11,58 | 11,38 | 11,58 | -0,39% | - |
| 26.02.2024 | 10,87 | 11,63 | 10,87 | 11,63 | 4,31% | 210,00 |
| 23.02.2024 | 10,84 | 11,15 | 10,84 | 11,15 | 0,86% | - |
| 22.02.2024 | 10,86 | 11,05 | 10,86 | 11,05 | 0,05% | 2,00 |
| 21.02.2024 | 10,46 | 11,12 | 10,46 | 11,05 | 3,76% | 450,00 |
| 20.02.2024 | 10,77 | 10,77 | 10,62 | 10,65 | -3,40% | 900,00 |
| 19.02.2024 | 10,96 | 11,13 | 10,96 | 11,02 | 0,46% | 50,00 |
| 16.02.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -0,63% | - |
| 15.02.2024 | 11,01 | 11,05 | 11,01 | 11,04 | 0,23% | 650,00 |
| 14.02.2024 | 10,82 | 11,02 | 10,82 | 11,02 | 1,80% | 90,00 |
| 13.02.2024 | 10,80 | 10,82 | 10,80 | 10,82 | 4,44% | - |
| 12.02.2024 | 10,53 | 10,53 | 10,36 | 10,36 | -1,10% | - |
| 09.02.2024 | 9,89 | 10,70 | 9,89 | 10,48 | 5,70% | 1.280,00 |
| 08.02.2024 | 9,75 | 9,91 | 9,75 | 9,91 | -0,36% | 420,00 |
| 07.02.2024 | 9,67 | 9,95 | 9,67 | 9,95 | 0,93% | 600,00 |
| 06.02.2024 | 9,67 | 9,85 | 9,67 | 9,85 | -0,14% | - |
| 05.02.2024 | 10,09 | 10,09 | 9,87 | 9,87 | -1,62% | 10,00 |
| 02.02.2024 | 10,03 | 10,03 | 10,03 | 10,03 | -0,05% | - |
| 01.02.2024 | 9,80 | 10,04 | 9,80 | 10,04 | 1,14% | - |
| 31.01.2024 | 9,79 | 9,92 | 9,79 | 9,92 | 1,66% | - |
| 30.01.2024 | 9,58 | 9,84 | 9,58 | 9,76 | 0,33% | - |
| 29.01.2024 | 9,26 | 9,73 | 9,24 | 9,73 | 1,82% | 2.206,00 |
| 26.01.2024 | 9,32 | 9,55 | 9,32 | 9,55 | 2,03% | - |
| 25.01.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -1,12% | - |
| 24.01.2024 | 9,40 | 9,47 | 9,40 | 9,47 | 3,47% | - |
| 23.01.2024 | 9,03 | 9,15 | 9,03 | 9,15 | 1,76% | 2.000,00 |
| 22.01.2024 | 8,99 | 8,99 | 8,99 | 8,99 | 0,27% | - |
| 19.01.2024 | 8,93 | 8,97 | 8,93 | 8,97 | -2,52% | 120,00 |
| 18.01.2024 | 9,06 | 9,20 | 9,06 | 9,20 | -0,43% | 100,00 |
| 17.01.2024 | 9,12 | 9,24 | 9,12 | 9,24 | -1,81% | 640,00 |
| 16.01.2024 | 9,49 | 9,49 | 9,41 | 9,41 | -1,86% | - |
| 15.01.2024 | 9,53 | 9,72 | 9,53 | 9,59 | 5,62% | 3.200,00 |
| 12.01.2024 | 9,08 | 9,08 | 9,08 | 9,08 | -1,88% | - |
| 11.01.2024 | 8,53 | 9,25 | 8,53 | 9,25 | 6,71% | 222,00 |
| 10.01.2024 | 8,25 | 8,67 | 8,25 | 8,67 | 4,06% | - |
| 09.01.2024 | 8,28 | 8,33 | 8,28 | 8,33 | 0,26% | - |
| 08.01.2024 | 8,06 | 8,31 | 8,06 | 8,31 | 5,30% | - |
| 05.01.2024 | 7,89 | 7,89 | 7,89 | 7,89 | 0,05% | - |
| 04.01.2024 | 7,89 | 7,89 | 7,89 | 7,89 | -2,08% | - |
| 03.01.2024 | 7,88 | 8,06 | 7,88 | 8,06 | -1,42% | - |
| 02.01.2024 | 8,20 | 8,22 | 8,17 | 8,17 | 1,82% | 242,00 |
| 29.12.2023 | 8,03 | 8,03 | 8,03 | 8,03 | 2,01% | - |
| 28.12.2023 | 7,87 | 7,87 | 7,87 | 7,87 | -2,84% | - |
| 27.12.2023 | 8,05 | 8,23 | 8,05 | 8,10 | 3,85% | 2.899,00 |
| 22.12.2023 | 7,80 | 7,80 | 7,80 | 7,80 | -0,31% | - |
| 21.12.2023 | 7,82 | 7,82 | 7,82 | 7,82 | -1,71% | - |
| 20.12.2023 | 7,75 | 7,96 | 7,75 | 7,96 | 0,13% | - |
| 19.12.2023 | 7,68 | 7,95 | 7,68 | 7,95 | 3,27% | - |
| 18.12.2023 | 7,70 | 7,70 | 7,70 | 7,70 | -2,21% | - |
| 15.12.2023 | 7,57 | 7,87 | 7,57 | 7,87 | 3,69% | - |
| 14.12.2023 | 7,59 | 7,59 | 7,59 | 7,59 | -1,84% | - |
| 13.12.2023 | 7,68 | 7,80 | 7,68 | 7,73 | -1,50% | 260,00 |
| 12.12.2023 | 7,72 | 7,85 | 7,72 | 7,85 | -0,58% | 400,00 |
| 11.12.2023 | 7,74 | 7,90 | 7,74 | 7,90 | 0,30% | - |
| 08.12.2023 | 7,68 | 7,93 | 7,68 | 7,87 | -0,51% | - |
| 07.12.2023 | 7,74 | 7,91 | 7,74 | 7,91 | 1,59% | - |
| 06.12.2023 | 7,78 | 7,79 | 7,78 | 7,79 | 0,15% | - |