15,825€
-0,47%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 13,00 | 13,20 | 12,83 | 13,00 | 0,00% | 750,00 |
| 06.11.2024 | 13,23 | 13,30 | 12,95 | 13,00 | -1,70% | 1.150,00 |
| 05.11.2024 | 12,93 | 13,25 | 12,78 | 13,23 | 2,32% | - |
| 04.11.2024 | 12,75 | 13,00 | 12,73 | 12,93 | 1,37% | - |
| 01.11.2024 | 12,93 | 13,60 | 12,75 | 12,75 | -1,54% | - |
| 31.10.2024 | 13,13 | 13,23 | 12,95 | 12,95 | -1,33% | - |
| 30.10.2024 | 13,10 | 13,18 | 13,10 | 13,13 | 0,00% | 1.600,00 |
| 29.10.2024 | 13,18 | 13,43 | 13,13 | 13,13 | -0,38% | - |
| 28.10.2024 | 13,65 | 13,65 | 13,18 | 13,18 | -3,12% | - |
| 25.10.2024 | 13,18 | 13,63 | 13,13 | 13,60 | 3,23% | - |
| 24.10.2024 | 13,60 | 13,78 | 13,08 | 13,18 | -3,30% | 623,00 |
| 23.10.2024 | 13,10 | 13,78 | 13,10 | 13,63 | 4,01% | 1.100,00 |
| 22.10.2024 | 13,40 | 13,45 | 12,75 | 13,10 | -2,24% | 75,00 |
| 21.10.2024 | 13,28 | 13,50 | 13,25 | 13,40 | 0,94% | - |
| 18.10.2024 | 13,30 | 13,75 | 13,28 | 13,28 | -0,19% | - |
| 17.10.2024 | 13,60 | 13,70 | 13,30 | 13,30 | -2,21% | 110,00 |
| 16.10.2024 | 13,45 | 13,80 | 13,28 | 13,60 | 1,12% | 75,00 |
| 15.10.2024 | 13,65 | 13,88 | 13,35 | 13,45 | -1,47% | 400,00 |
| 14.10.2024 | 13,98 | 14,23 | 13,55 | 13,65 | -2,33% | 70,00 |
| 11.10.2024 | 14,15 | 14,23 | 13,98 | 13,98 | -1,24% | 124,00 |
| 10.10.2024 | 14,15 | 14,38 | 14,10 | 14,15 | 0,00% | - |
| 09.10.2024 | 14,35 | 14,35 | 14,13 | 14,15 | -1,39% | 100,00 |
| 08.10.2024 | 14,25 | 14,35 | 14,08 | 14,35 | 0,70% | 50,00 |
| 07.10.2024 | 14,23 | 14,28 | 14,13 | 14,25 | 0,18% | 101,00 |
| 04.10.2024 | 14,15 | 14,33 | 14,03 | 14,23 | 0,71% | - |
| 03.10.2024 | 14,00 | 14,20 | 14,00 | 14,13 | 0,18% | 100,00 |
| 02.10.2024 | 13,83 | 14,18 | 13,68 | 14,10 | 1,99% | 50,00 |
| 01.10.2024 | 14,15 | 14,30 | 13,83 | 13,83 | -2,30% | 607,00 |
| 30.09.2024 | 14,03 | 14,15 | 14,03 | 14,15 | 1,07% | 150,00 |