19,500€
-6,02%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,08 | 20,25 | 19,15 | 19,55 | -5,78% | 3.587,00 |
| 30.09.2025 | 20,70 | 20,75 | 20,65 | 20,75 | 0,00% | - |
| 29.09.2025 | 20,70 | 20,75 | 20,70 | 20,75 | 4,27% | - |
| 24.09.2025 | 20,70 | 20,75 | 19,65 | 19,90 | -4,10% | 231,00 |
| 23.09.2025 | 21,20 | 21,25 | 20,70 | 20,75 | -2,35% | 2.159,00 |
| 22.09.2025 | 21,30 | 21,35 | 21,25 | 21,25 | 0,00% | - |
| 19.09.2025 | 21,00 | 21,30 | 21,00 | 21,25 | 0,95% | - |
| 18.09.2025 | 21,00 | 21,05 | 21,00 | 21,05 | 0,72% | - |
| 17.09.2025 | 20,90 | 21,30 | 20,85 | 20,90 | 0,24% | 1,00 |
| 16.09.2025 | 20,80 | 20,85 | 20,80 | 20,85 | -0,71% | - |
| 15.09.2025 | 20,85 | 21,00 | 20,85 | 21,00 | -1,18% | - |
| 12.09.2025 | 21,30 | 21,30 | 21,25 | 21,25 | -1,39% | - |
| 11.09.2025 | 21,50 | 21,55 | 21,45 | 21,55 | -0,23% | - |
| 09.09.2025 | 21,05 | 21,60 | 21,05 | 21,60 | 1,65% | - |
| 08.09.2025 | 21,20 | 21,25 | 21,20 | 21,25 | 0,24% | - |
| 05.09.2025 | 21,10 | 21,45 | 21,00 | 21,20 | 0,71% | - |
| 04.09.2025 | 20,90 | 21,30 | 20,85 | 21,05 | 0,96% | 1.191,00 |
| 03.09.2025 | 21,00 | 21,10 | 20,80 | 20,85 | -0,71% | 200,00 |
| 02.09.2025 | 21,00 | 21,25 | 20,90 | 21,00 | -0,24% | 3.035,00 |
| 01.09.2025 | 21,10 | 21,30 | 21,00 | 21,05 | -0,24% | 92,00 |
| 29.08.2025 | 20,75 | 21,65 | 20,70 | 21,10 | 1,44% | 73,00 |
| 28.08.2025 | 21,65 | 21,85 | 20,70 | 20,80 | -4,15% | 504,00 |
| 27.08.2025 | 21,85 | 21,90 | 21,70 | 21,70 | -0,69% | 30,00 |
| 26.08.2025 | 21,95 | 22,00 | 21,60 | 21,85 | -0,46% | 2,00 |
| 25.08.2025 | 21,50 | 22,10 | 21,45 | 21,95 | 1,62% | 476,00 |
| 22.08.2025 | 21,70 | 21,75 | 21,30 | 21,60 | -0,23% | 46,00 |
| 21.08.2025 | 21,20 | 21,80 | 21,20 | 21,65 | 0,93% | 5,00 |
| 20.08.2025 | 21,90 | 21,95 | 21,40 | 21,45 | -1,83% | 3,00 |
| 19.08.2025 | 21,50 | 22,00 | 21,45 | 21,85 | 0,92% | 186,00 |
| 18.08.2025 | 22,10 | 22,15 | 21,60 | 21,65 | -2,04% | 410,00 |
| 15.08.2025 | 22,05 | 22,30 | 22,00 | 22,10 | 0,23% | 164,00 |
| 14.08.2025 | 22,20 | 22,30 | 21,70 | 22,05 | -0,90% | 1.114,00 |
| 13.08.2025 | 21,40 | 22,45 | 21,30 | 22,25 | 4,22% | 2.035,00 |
| 12.08.2025 | 21,30 | 21,45 | 21,10 | 21,35 | 0,71% | 520,00 |
| 11.08.2025 | 21,50 | 21,55 | 21,10 | 21,20 | -1,17% | 3.342,00 |
| 08.08.2025 | 21,05 | 21,45 | 21,05 | 21,45 | 1,42% | 1.168,00 |
| 07.08.2025 | 21,10 | 21,50 | 20,95 | 21,15 | -0,24% | 1.431,00 |
| 06.08.2025 | 21,20 | 21,35 | 21,05 | 21,20 | 0,24% | 426,00 |
| 05.08.2025 | 20,85 | 21,35 | 20,85 | 21,15 | 1,20% | 981,00 |
| 04.08.2025 | 21,05 | 21,20 | 20,90 | 20,90 | -0,48% | 161,00 |
| 01.08.2025 | 21,00 | 21,05 | 20,85 | 21,00 | 0,24% | 8.487,00 |
| 31.07.2025 | 20,80 | 21,05 | 20,75 | 20,95 | 0,48% | 1.277,00 |
| 30.07.2025 | 20,75 | 21,15 | 20,40 | 20,85 | 0,72% | 641,00 |
| 29.07.2025 | 20,40 | 21,40 | 20,35 | 20,70 | 2,22% | 13,00 |
| 28.07.2025 | 20,85 | 21,20 | 20,25 | 20,25 | -2,88% | 1.315,00 |
| 25.07.2025 | 20,45 | 21,05 | 20,40 | 20,85 | 1,96% | 5.683,00 |
| 24.07.2025 | 20,20 | 20,55 | 20,10 | 20,45 | 0,99% | 2.515,00 |
| 23.07.2025 | 20,08 | 21,00 | 20,08 | 20,25 | 0,87% | 1.000,00 |
| 22.07.2025 | 20,08 | 20,55 | 19,98 | 20,08 | 0,25% | 2.178,00 |
| 21.07.2025 | 20,08 | 20,40 | 19,95 | 20,03 | -1,11% | 949,00 |
| 18.07.2025 | 20,20 | 20,40 | 19,88 | 20,25 | 0,00% | 127,00 |
| 17.07.2025 | 20,20 | 20,35 | 20,15 | 20,25 | 0,50% | 1.368,00 |
| 16.07.2025 | 20,25 | 20,30 | 0,00 | 20,15 | -0,25% | 1.591,00 |
| 15.07.2025 | 19,98 | 20,35 | 19,85 | 20,20 | 1,13% | 1.132,00 |
| 14.07.2025 | 19,68 | 20,13 | 19,68 | 19,98 | 0,38% | 10,00 |
| 11.07.2025 | 19,90 | 20,05 | 19,70 | 19,90 | 0,13% | 1.275,00 |
| 10.07.2025 | 19,18 | 19,88 | 19,08 | 19,88 | 3,79% | 352,00 |
| 09.07.2025 | 19,98 | 20,00 | 19,15 | 19,15 | -3,89% | 39,00 |
| 08.07.2025 | 19,55 | 20,20 | 19,40 | 19,93 | 3,24% | 1.109,00 |
| 07.07.2025 | 19,30 | 19,50 | 19,25 | 19,30 | 0,00% | 728,00 |
| 04.07.2025 | 19,30 | 19,50 | 19,20 | 19,30 | 0,13% | 233,00 |
| 03.07.2025 | 19,40 | 19,58 | 19,28 | 19,28 | -0,77% | 181,00 |
| 02.07.2025 | 19,50 | 19,55 | 19,40 | 19,43 | -0,38% | - |
| 01.07.2025 | 19,23 | 19,50 | 19,20 | 19,50 | 1,30% | - |
| 30.06.2025 | 19,20 | 19,70 | 19,03 | 19,25 | 0,39% | - |
| 27.06.2025 | 19,13 | 19,48 | 19,03 | 19,18 | 0,26% | - |
| 26.06.2025 | 18,45 | 19,63 | 18,45 | 19,13 | 3,52% | - |
| 25.06.2025 | 18,90 | 19,05 | 18,05 | 18,48 | -2,38% | - |
| 24.06.2025 | 18,95 | 18,95 | 18,75 | 18,93 | 0,66% | 110,00 |
| 23.06.2025 | 18,88 | 18,93 | 18,68 | 18,80 | -0,40% | - |
| 20.06.2025 | 19,03 | 19,23 | 18,83 | 18,88 | 0,13% | 60,00 |
| 19.06.2025 | 18,65 | 19,23 | 18,03 | 18,85 | 1,07% | 810,00 |
| 18.06.2025 | 18,53 | 19,10 | 18,48 | 18,65 | 0,67% | 1.340,00 |
| 17.06.2025 | 18,33 | 18,65 | 18,10 | 18,53 | 0,95% | 1.947,00 |
| 16.06.2025 | 18,05 | 18,53 | 17,55 | 18,35 | 1,66% | - |
| 13.06.2025 | 18,80 | 18,80 | 17,98 | 18,05 | -3,99% | 153,00 |
| 12.06.2025 | 18,30 | 18,80 | 18,23 | 18,80 | 2,73% | 1.255,00 |
| 11.06.2025 | 18,50 | 18,65 | 18,28 | 18,30 | -1,61% | 1.500,00 |
| 10.06.2025 | 18,75 | 18,85 | 18,50 | 18,60 | -0,80% | - |
| 09.06.2025 | 18,65 | 18,85 | 18,53 | 18,75 | 0,40% | 100,00 |
| 06.06.2025 | 18,95 | 19,18 | 18,65 | 18,68 | -1,45% | - |
| 05.06.2025 | 18,38 | 19,15 | 18,35 | 18,95 | 3,13% | 1.344,00 |
| 04.06.2025 | 18,40 | 18,50 | 18,18 | 18,38 | 0,14% | 670,00 |
| 03.06.2025 | 18,25 | 18,45 | 18,13 | 18,35 | 0,55% | 220,00 |
| 02.06.2025 | 18,10 | 18,25 | 18,05 | 18,25 | 0,69% | - |
| 30.05.2025 | 18,70 | 18,73 | 18,05 | 18,13 | -3,07% | 7,00 |
| 29.05.2025 | 17,88 | 18,70 | 17,60 | 18,70 | 4,62% | - |
| 28.05.2025 | 18,10 | 18,35 | 17,88 | 17,88 | -1,52% | 200,00 |
| 27.05.2025 | 17,93 | 18,18 | 17,90 | 18,15 | 1,11% | 510,00 |
| 26.05.2025 | 18,25 | 18,25 | 17,90 | 17,95 | -0,28% | - |
| 23.05.2025 | 17,90 | 18,20 | 17,75 | 18,00 | 0,42% | 200,00 |
| 22.05.2025 | 18,40 | 18,43 | 17,68 | 17,93 | -2,58% | - |
| 21.05.2025 | 17,95 | 18,45 | 17,90 | 18,40 | 2,51% | 543,00 |
| 20.05.2025 | 18,10 | 18,20 | 17,93 | 17,95 | -0,83% | 120,00 |
| 19.05.2025 | 18,25 | 18,30 | 18,00 | 18,10 | -0,69% | - |
| 16.05.2025 | 17,95 | 18,33 | 17,93 | 18,23 | 1,11% | 2.615,00 |
| 15.05.2025 | 17,70 | 18,30 | 17,65 | 18,03 | 1,84% | 750,00 |
| 14.05.2025 | 18,55 | 18,58 | 17,65 | 17,70 | -4,32% | 750,00 |
| 13.05.2025 | 18,15 | 18,53 | 17,90 | 18,50 | 1,93% | 477,00 |
| 12.05.2025 | 18,40 | 18,63 | 17,93 | 18,15 | 0,41% | 18,00 |