19,900€
-0,13%
Echtzeit-Aktienkurs IVU TRAFFIC TECHN.AG O.N.
Bid:
Ask:
Aktienkurse zur IVU TRAFFIC TECHN.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,90 | 19,10 | 18,78 | 19,08 | 1,87% | 1.592,00 |
| 04.05.2026 | 18,95 | 19,10 | 18,73 | 18,73 | -1,58% | 5.328,00 |
| 30.04.2026 | 18,55 | 19,03 | 18,55 | 19,03 | 1,47% | 2.632,00 |
| 29.04.2026 | 18,70 | 18,93 | 18,70 | 18,75 | -0,13% | 90,00 |
| 28.04.2026 | 18,78 | 18,93 | 18,68 | 18,78 | 0,00% | 25,00 |
| 27.04.2026 | 18,65 | 18,85 | 18,58 | 18,78 | -0,27% | 36,00 |
| 24.04.2026 | 18,60 | 18,93 | 18,60 | 18,83 | 0,94% | 6.618,00 |
| 23.04.2026 | 18,93 | 19,10 | 18,63 | 18,65 | -1,71% | - |
| 22.04.2026 | 18,80 | 19,05 | 18,80 | 18,98 | 0,93% | 3.998,00 |
| 21.04.2026 | 18,80 | 18,93 | 18,65 | 18,80 | 0,00% | 101,00 |
| 20.04.2026 | 18,58 | 19,08 | 18,55 | 18,80 | 0,00% | 1.150,00 |
| 17.04.2026 | 18,50 | 19,23 | 18,50 | 18,80 | 1,76% | 487,00 |
| 16.04.2026 | 18,20 | 18,65 | 17,63 | 18,48 | 1,09% | 1.065,00 |
| 15.04.2026 | 18,25 | 18,45 | 18,25 | 18,28 | 0,27% | - |
| 14.04.2026 | 18,30 | 18,60 | 18,18 | 18,23 | -0,14% | 1.942,00 |
| 13.04.2026 | 18,40 | 18,68 | 18,23 | 18,25 | -1,75% | 3.420,00 |
| 10.04.2026 | 18,60 | 18,88 | 18,48 | 18,58 | -0,13% | 4.680,00 |
| 09.04.2026 | 18,93 | 18,98 | 18,58 | 18,60 | -1,98% | 1.560,00 |
| 08.04.2026 | 18,23 | 19,03 | 18,23 | 18,98 | 4,26% | 4.073,00 |
| 07.04.2026 | 18,15 | 18,48 | 18,13 | 18,20 | -0,68% | 2.334,00 |
| 02.04.2026 | 18,33 | 18,33 | 18,18 | 18,33 | -0,81% | 3.239,00 |
| 01.04.2026 | 18,45 | 18,60 | 17,98 | 18,48 | 1,09% | 1.364,00 |
| 31.03.2026 | 17,75 | 18,55 | 17,70 | 18,28 | 3,39% | 655,00 |
| 30.03.2026 | 18,85 | 18,85 | 17,55 | 17,68 | -5,98% | 5.015,00 |
| 27.03.2026 | 19,25 | 19,33 | 18,78 | 18,80 | -1,44% | 4.753,00 |
| 26.03.2026 | 19,33 | 19,55 | 19,03 | 19,08 | -1,93% | 2.464,00 |
| 25.03.2026 | 19,50 | 19,65 | 19,35 | 19,45 | -0,13% | 6.754,00 |
| 24.03.2026 | 19,40 | 19,63 | 19,40 | 19,48 | -0,51% | 40,00 |
| 23.03.2026 | 19,30 | 19,75 | 19,30 | 19,58 | -0,51% | 3.995,00 |
| 20.03.2026 | 19,73 | 19,78 | 19,43 | 19,68 | -0,13% | 5.195,00 |
| 19.03.2026 | 19,75 | 19,85 | 19,55 | 19,70 | -0,25% | 2.159,00 |
| 18.03.2026 | 20,00 | 20,13 | 19,68 | 19,75 | -1,37% | 4.115,00 |
| 17.03.2026 | 20,00 | 20,25 | 19,90 | 20,03 | 0,12% | 1.087,00 |
| 16.03.2026 | 19,73 | 20,15 | 19,73 | 20,00 | 0,13% | 1.750,00 |
| 13.03.2026 | 19,75 | 20,25 | 19,73 | 19,98 | 0,50% | 2.023,00 |
| 12.03.2026 | 19,80 | 20,25 | 19,63 | 19,88 | 0,25% | 3.656,00 |
| 11.03.2026 | 19,90 | 19,93 | 19,70 | 19,83 | -0,38% | 3.702,00 |
| 10.03.2026 | 19,80 | 19,95 | 19,55 | 19,90 | 1,27% | - |
| 09.03.2026 | 19,55 | 19,95 | 19,45 | 19,65 | -0,13% | 558,00 |
| 06.03.2026 | 19,65 | 19,73 | 19,30 | 19,68 | 0,77% | 782,00 |
| 05.03.2026 | 19,70 | 19,73 | 19,50 | 19,53 | -0,76% | 108,00 |
| 04.03.2026 | 19,63 | 19,78 | 19,58 | 19,68 | 0,51% | 298,00 |
| 03.03.2026 | 19,65 | 19,88 | 19,50 | 19,58 | 0,00% | 4.466,00 |
| 02.03.2026 | 19,95 | 19,95 | 19,53 | 19,58 | -1,88% | 780,00 |
| 27.02.2026 | 19,83 | 20,30 | 19,83 | 19,95 | 0,76% | 2.489,00 |
| 26.02.2026 | 19,60 | 20,15 | 19,60 | 19,80 | 1,41% | 5.738,00 |
| 25.02.2026 | 19,90 | 20,75 | 19,48 | 19,53 | -2,13% | 4.513,00 |
| 24.02.2026 | 19,85 | 20,15 | 19,85 | 19,95 | -0,25% | 238,00 |
| 23.02.2026 | 19,80 | 20,05 | 19,80 | 20,00 | 0,88% | 2.084,00 |
| 20.02.2026 | 20,05 | 20,05 | 19,63 | 19,83 | -1,00% | 1.192,00 |
| 19.02.2026 | 19,33 | 20,13 | 19,33 | 20,03 | 3,22% | 957,00 |
| 18.02.2026 | 19,25 | 19,58 | 19,18 | 19,40 | 1,57% | 990,00 |
| 17.02.2026 | 19,35 | 19,48 | 18,83 | 19,10 | -1,42% | 954,00 |
| 16.02.2026 | 19,20 | 19,43 | 18,78 | 19,38 | 1,57% | 2.586,00 |
| 13.02.2026 | 17,90 | 19,10 | 17,90 | 19,08 | 7,31% | 5.505,00 |
| 12.02.2026 | 19,23 | 19,55 | 17,63 | 17,78 | -7,42% | 7.192,00 |
| 11.02.2026 | 20,40 | 20,55 | 18,83 | 19,20 | -6,11% | 4.707,00 |
| 10.02.2026 | 20,70 | 20,75 | 20,35 | 20,45 | -1,45% | 3.149,00 |
| 09.02.2026 | 20,50 | 20,75 | 20,50 | 20,75 | 0,00% | 527,00 |
| 06.02.2026 | 20,80 | 20,85 | 20,55 | 20,75 | -0,48% | 2.681,00 |
| 05.02.2026 | 20,50 | 20,95 | 20,50 | 20,85 | 2,46% | 774,00 |
| 04.02.2026 | 21,20 | 21,25 | 20,25 | 20,35 | -3,55% | 3.624,00 |
| 03.02.2026 | 21,20 | 21,20 | 21,00 | 21,10 | -0,71% | 1.646,00 |
| 02.02.2026 | 21,20 | 21,25 | 21,05 | 21,25 | 0,95% | 480,00 |
| 30.01.2026 | 21,35 | 21,55 | 20,90 | 21,05 | -1,64% | 5.112,00 |
| 29.01.2026 | 21,20 | 21,70 | 21,00 | 21,40 | 1,18% | 445,00 |
| 28.01.2026 | 21,40 | 21,40 | 20,65 | 21,15 | 0,95% | 2.481,00 |
| 27.01.2026 | 20,65 | 21,10 | 20,60 | 20,95 | 1,45% | 2.003,00 |
| 26.01.2026 | 21,05 | 21,20 | 20,20 | 20,65 | -1,67% | 1.995,00 |
| 23.01.2026 | 21,00 | 21,20 | 20,95 | 21,00 | 0,00% | 2.372,00 |
| 22.01.2026 | 20,90 | 21,25 | 20,75 | 21,00 | 0,96% | 868,00 |
| 21.01.2026 | 21,00 | 21,10 | 20,75 | 20,80 | -0,95% | 3.649,00 |
| 20.01.2026 | 21,00 | 21,10 | 20,85 | 21,00 | 0,24% | 7.300,00 |
| 19.01.2026 | 20,90 | 21,10 | 20,75 | 20,95 | -0,48% | 1.234,00 |
| 16.01.2026 | 21,20 | 21,20 | 20,90 | 21,05 | -0,47% | 1.233,00 |
| 15.01.2026 | 20,75 | 21,20 | 20,75 | 21,15 | 1,44% | 22,00 |
| 14.01.2026 | 20,80 | 21,15 | 20,75 | 20,85 | -0,48% | 1.694,00 |
| 13.01.2026 | 20,90 | 21,20 | 20,90 | 20,95 | 0,00% | 2.717,00 |
| 12.01.2026 | 20,60 | 21,20 | 20,55 | 20,95 | -2,33% | 1.983,00 |
| 09.01.2026 | 21,20 | 21,65 | 21,00 | 21,45 | 0,00% | 2.713,00 |
| 08.01.2026 | 21,40 | 21,45 | 20,90 | 21,45 | 0,47% | - |
| 07.01.2026 | 20,60 | 21,45 | 20,45 | 21,35 | 2,89% | 1.494,00 |
| 06.01.2026 | 20,85 | 21,15 | 20,35 | 20,75 | -1,19% | 3.491,00 |
| 05.01.2026 | 20,50 | 21,15 | 20,50 | 21,00 | 2,44% | 926,00 |
| 02.01.2026 | 20,90 | 21,15 | 20,15 | 20,50 | -1,91% | 5.342,00 |
| 30.12.2025 | 20,60 | 20,95 | 20,60 | 20,90 | 0,97% | 176,00 |
| 29.12.2025 | 20,40 | 20,90 | 20,40 | 20,70 | -0,72% | 4.966,00 |
| 23.12.2025 | 20,80 | 20,95 | 20,45 | 20,85 | -0,24% | 8.000,00 |
| 22.12.2025 | 20,70 | 20,95 | 20,70 | 20,90 | 0,48% | 3.154,00 |
| 19.12.2025 | 20,70 | 21,00 | 20,65 | 20,80 | 0,00% | 6.642,00 |
| 18.12.2025 | 20,75 | 20,95 | 20,60 | 20,80 | -0,48% | 4.821,00 |
| 17.12.2025 | 20,85 | 21,00 | 20,75 | 20,90 | 0,00% | 1.950,00 |
| 16.12.2025 | 20,95 | 21,05 | 20,45 | 20,90 | 0,00% | 22.564,00 |
| 15.12.2025 | 21,00 | 21,20 | 20,75 | 20,90 | 0,00% | 127,00 |
| 12.12.2025 | 21,70 | 21,70 | 20,75 | 20,90 | -1,88% | 4.330,00 |
| 11.12.2025 | 21,40 | 21,65 | 21,25 | 21,30 | -1,16% | 5.169,00 |
| 10.12.2025 | 21,65 | 21,75 | 21,45 | 21,55 | -0,46% | 3.136,00 |
| 09.12.2025 | 21,45 | 21,95 | 21,45 | 21,65 | 0,46% | 459,00 |
| 08.12.2025 | 21,80 | 21,85 | 21,45 | 21,55 | -1,82% | 3.367,00 |
| 05.12.2025 | 21,50 | 21,95 | 21,50 | 21,95 | 0,46% | 3.550,00 |