17,225€
-0,72%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16,80 | 17,45 | 16,80 | 17,28 | -0,43% | 226,00 |
| 02.04.2025 | 17,20 | 17,55 | 17,15 | 17,35 | 0,87% | 35,00 |
| 01.04.2025 | 17,73 | 17,80 | 17,10 | 17,20 | -2,96% | 100,00 |
| 31.03.2025 | 17,75 | 17,90 | 17,60 | 17,73 | -0,28% | 50,00 |
| 28.03.2025 | 17,45 | 17,78 | 17,33 | 17,78 | 1,57% | 1.500,00 |
| 27.03.2025 | 17,25 | 17,63 | 17,15 | 17,50 | 1,30% | 2.089,00 |
| 26.03.2025 | 17,25 | 17,53 | 17,18 | 17,28 | -0,14% | - |
| 25.03.2025 | 17,68 | 17,68 | 17,20 | 17,30 | -1,98% | 3.300,00 |
| 24.03.2025 | 18,45 | 18,58 | 17,35 | 17,65 | -4,59% | 599,00 |
| 21.03.2025 | 18,30 | 18,90 | 18,13 | 18,50 | 0,54% | 3.020,00 |
| 20.03.2025 | 18,68 | 19,00 | 18,33 | 18,40 | -1,74% | 1.000,00 |
| 19.03.2025 | 18,48 | 18,95 | 18,30 | 18,73 | 1,49% | 582,00 |
| 18.03.2025 | 18,48 | 18,83 | 18,30 | 18,45 | 0,00% | 1.583,00 |
| 17.03.2025 | 17,50 | 18,73 | 17,43 | 18,45 | 5,58% | 2.110,00 |
| 14.03.2025 | 17,13 | 17,58 | 17,05 | 17,48 | 2,34% | 4.900,00 |
| 13.03.2025 | 16,88 | 17,18 | 16,83 | 17,08 | 0,89% | - |
| 12.03.2025 | 16,60 | 17,18 | 16,60 | 16,93 | 1,80% | 125,00 |
| 11.03.2025 | 16,93 | 17,18 | 16,13 | 16,63 | -1,48% | 631,00 |
| 10.03.2025 | 16,98 | 17,25 | 16,68 | 16,88 | -0,59% | 1.100,00 |
| 07.03.2025 | 16,85 | 17,10 | 16,68 | 16,98 | 0,74% | 1.760,00 |
| 06.03.2025 | 16,68 | 17,23 | 16,65 | 16,85 | 1,05% | 150,00 |
| 05.03.2025 | 16,38 | 17,00 | 16,28 | 16,68 | 2,14% | 5.920,00 |
| 04.03.2025 | 16,15 | 16,35 | 16,00 | 16,33 | 1,08% | 440,00 |
| 03.03.2025 | 16,18 | 16,18 | 16,00 | 16,15 | 0,47% | 560,00 |
| 28.02.2025 | 16,03 | 16,13 | 15,93 | 16,08 | 0,31% | 500,00 |
| 27.02.2025 | 16,03 | 16,15 | 16,00 | 16,03 | 0,00% | 250,00 |
| 26.02.2025 | 16,05 | 16,10 | 16,00 | 16,03 | 0,16% | 3.000,00 |
| 25.02.2025 | 16,10 | 16,15 | 16,00 | 16,00 | -0,47% | 100,00 |
| 24.02.2025 | 15,83 | 16,20 | 15,83 | 16,08 | 1,58% | 120,00 |
| 21.02.2025 | 15,90 | 16,13 | 15,80 | 15,83 | -0,47% | 1.910,00 |
| 20.02.2025 | 15,90 | 16,05 | 15,83 | 15,90 | 0,00% | 500,00 |
| 19.02.2025 | 15,85 | 16,03 | 15,83 | 15,90 | 0,32% | 325,00 |
| 18.02.2025 | 15,85 | 15,95 | 15,80 | 15,85 | 0,16% | - |
| 17.02.2025 | 15,88 | 15,95 | 15,78 | 15,83 | -0,31% | - |
| 14.02.2025 | 15,83 | 15,98 | 15,78 | 15,88 | 0,32% | 1.130,00 |
| 13.02.2025 | 15,75 | 15,93 | 15,65 | 15,83 | 0,48% | 118,00 |
| 12.02.2025 | 15,70 | 15,78 | 15,60 | 15,75 | 0,80% | 500,00 |
| 11.02.2025 | 15,55 | 15,63 | 15,48 | 15,63 | 0,81% | - |
| 10.02.2025 | 15,48 | 15,53 | 15,30 | 15,50 | 0,16% | 35,00 |
| 07.02.2025 | 15,63 | 15,68 | 15,48 | 15,48 | -1,12% | - |
| 06.02.2025 | 15,58 | 15,73 | 15,53 | 15,65 | 0,81% | - |
| 05.02.2025 | 15,45 | 15,58 | 15,40 | 15,53 | 0,49% | - |
| 04.02.2025 | 15,58 | 15,63 | 15,40 | 15,45 | -0,80% | 720,00 |
| 03.02.2025 | 15,48 | 15,58 | 15,38 | 15,58 | -0,48% | 790,00 |
| 31.01.2025 | 15,53 | 15,65 | 15,45 | 15,65 | 0,81% | 389,00 |
| 30.01.2025 | 15,58 | 15,68 | 15,50 | 15,53 | -0,16% | 50,00 |
| 29.01.2025 | 15,45 | 15,63 | 15,45 | 15,55 | 0,65% | 171,00 |
| 28.01.2025 | 15,53 | 15,60 | 15,35 | 15,45 | -0,80% | - |
| 27.01.2025 | 15,35 | 15,58 | 15,35 | 15,58 | 0,81% | 1.100,00 |
| 24.01.2025 | 15,73 | 15,73 | 15,40 | 15,45 | -1,44% | - |
| 23.01.2025 | 15,53 | 15,83 | 15,53 | 15,68 | 0,97% | 830,00 |
| 22.01.2025 | 15,48 | 15,55 | 15,38 | 15,53 | 0,49% | 1.000,00 |
| 21.01.2025 | 15,43 | 15,63 | 15,33 | 15,45 | 0,16% | - |
| 20.01.2025 | 15,28 | 15,73 | 15,25 | 15,43 | 0,98% | 100,00 |
| 17.01.2025 | 15,23 | 15,60 | 15,23 | 15,28 | 0,33% | 3.400,00 |
| 16.01.2025 | 15,25 | 15,35 | 15,18 | 15,23 | -0,33% | 350,00 |
| 15.01.2025 | 15,30 | 15,43 | 15,20 | 15,28 | -0,16% | 1.000,00 |
| 14.01.2025 | 15,00 | 15,33 | 15,00 | 15,30 | 2,00% | - |
| 13.01.2025 | 15,33 | 15,45 | 15,00 | 15,00 | -1,96% | 1.025,00 |
| 10.01.2025 | 15,23 | 15,38 | 15,15 | 15,30 | 0,82% | 900,00 |
| 09.01.2025 | 15,08 | 15,23 | 15,05 | 15,18 | 0,66% | 100,00 |
| 08.01.2025 | 15,18 | 15,18 | 14,93 | 15,08 | -0,33% | 120,00 |
| 07.01.2025 | 15,08 | 15,18 | 14,95 | 15,13 | 0,50% | 875,00 |
| 06.01.2025 | 15,13 | 15,20 | 14,95 | 15,05 | -0,33% | 325,00 |
| 03.01.2025 | 14,70 | 15,13 | 14,70 | 15,10 | 2,72% | 1.090,00 |
| 02.01.2025 | 14,73 | 14,85 | 14,68 | 14,70 | 0,00% | 1.550,00 |
| 30.12.2024 | 14,50 | 14,80 | 14,38 | 14,70 | 0,86% | 800,00 |
| 27.12.2024 | 14,88 | 14,88 | 14,55 | 14,58 | -1,85% | 888,00 |
| 23.12.2024 | 14,60 | 14,88 | 14,60 | 14,85 | 1,71% | 100,00 |
| 20.12.2024 | 14,45 | 14,65 | 14,20 | 14,60 | 0,34% | 120,00 |
| 19.12.2024 | 14,28 | 14,65 | 14,05 | 14,55 | 1,93% | 2.283,00 |
| 18.12.2024 | 13,90 | 14,83 | 13,90 | 14,28 | 2,70% | 810,00 |
| 17.12.2024 | 14,10 | 14,15 | 13,90 | 13,90 | -1,42% | 1.250,00 |
| 16.12.2024 | 14,13 | 14,60 | 13,85 | 14,10 | -0,18% | 100,00 |
| 13.12.2024 | 13,50 | 14,28 | 13,48 | 14,13 | 4,63% | 300,00 |
| 12.12.2024 | 13,48 | 13,73 | 13,43 | 13,50 | 0,19% | - |
| 11.12.2024 | 13,53 | 13,65 | 13,48 | 13,48 | -0,37% | 465,00 |
| 10.12.2024 | 13,38 | 13,60 | 13,38 | 13,53 | 1,12% | - |
| 09.12.2024 | 13,48 | 13,65 | 13,38 | 13,38 | -0,74% | 150,00 |
| 06.12.2024 | 13,48 | 13,58 | 13,33 | 13,48 | 0,19% | - |
| 05.12.2024 | 13,53 | 13,58 | 13,35 | 13,45 | -0,55% | 475,00 |
| 04.12.2024 | 13,50 | 13,63 | 13,35 | 13,53 | 0,19% | 150,00 |
| 03.12.2024 | 13,60 | 13,65 | 13,33 | 13,50 | -0,74% | 70,00 |
| 02.12.2024 | 13,58 | 13,75 | 13,35 | 13,60 | 0,18% | - |
| 29.11.2024 | 13,40 | 13,63 | 13,28 | 13,58 | 1,31% | - |
| 28.11.2024 | 13,30 | 13,43 | 13,28 | 13,40 | 0,75% | 3.000,00 |
| 27.11.2024 | 13,28 | 13,55 | 13,23 | 13,30 | 0,19% | - |
| 26.11.2024 | 13,28 | 13,38 | 13,23 | 13,28 | 0,00% | - |
| 25.11.2024 | 13,43 | 13,43 | 13,20 | 13,28 | -0,93% | 340,00 |
| 22.11.2024 | 13,35 | 13,43 | 13,25 | 13,40 | 0,56% | 275,00 |
| 21.11.2024 | 13,15 | 13,38 | 13,13 | 13,33 | 1,33% | 2.890,00 |
| 20.11.2024 | 13,33 | 13,63 | 13,08 | 13,15 | -1,13% | - |
| 19.11.2024 | 13,45 | 13,48 | 13,18 | 13,30 | -0,75% | 1.400,00 |
| 18.11.2024 | 13,30 | 13,43 | 13,25 | 13,40 | 0,75% | 800,00 |
| 15.11.2024 | 13,28 | 13,35 | 13,25 | 13,30 | 0,00% | 318,00 |
| 14.11.2024 | 13,35 | 13,35 | 13,18 | 13,30 | -0,37% | - |
| 13.11.2024 | 13,18 | 13,38 | 13,13 | 13,35 | 1,33% | 17,00 |
| 12.11.2024 | 13,05 | 13,20 | 12,95 | 13,18 | 0,96% | 550,00 |
| 11.11.2024 | 13,05 | 13,38 | 13,03 | 13,05 | 0,00% | 60,00 |
| 08.11.2024 | 13,00 | 13,20 | 12,88 | 13,05 | 0,38% | - |