14,800€
-0,17%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 14,83 | 15,03 | 14,75 | 14,75 | -0,51% | - |
17.04.2024 | 14,65 | 14,98 | 14,63 | 14,83 | 1,19% | 1.586,00 |
16.04.2024 | 14,60 | 14,85 | 14,53 | 14,65 | 0,34% | - |
15.04.2024 | 14,78 | 14,85 | 14,60 | 14,60 | -1,02% | - |
12.04.2024 | 14,90 | 14,93 | 14,70 | 14,75 | -1,01% | 162,00 |
11.04.2024 | 14,90 | 14,95 | 14,78 | 14,90 | 0,00% | 128,00 |
10.04.2024 | 14,73 | 14,95 | 14,68 | 14,90 | 1,36% | - |
09.04.2024 | 14,43 | 14,70 | 14,40 | 14,70 | 1,91% | 1.015,00 |
08.04.2024 | 15,20 | 15,23 | 14,43 | 14,43 | -5,10% | 1.030,00 |
05.04.2024 | 15,23 | 15,35 | 14,80 | 15,20 | -0,16% | 650,00 |
04.04.2024 | 15,60 | 15,63 | 14,70 | 15,23 | -2,40% | 300,00 |
03.04.2024 | 15,23 | 15,70 | 15,18 | 15,60 | 2,46% | 5.830,00 |
02.04.2024 | 15,60 | 16,00 | 15,15 | 15,23 | -2,47% | 1.172,00 |
28.03.2024 | 15,17 | 15,73 | 15,08 | 15,61 | 2,90% | 100,00 |
27.03.2024 | 15,00 | 15,26 | 14,96 | 15,17 | 1,20% | 50,00 |
26.03.2024 | 14,83 | 15,01 | 14,75 | 14,99 | 1,08% | 200,00 |
25.03.2024 | 14,09 | 14,85 | 14,07 | 14,83 | 5,25% | 550,00 |
22.03.2024 | 13,79 | 14,40 | 13,75 | 14,09 | 2,18% | 762,00 |
21.03.2024 | 13,57 | 13,99 | 13,53 | 13,79 | 1,92% | 1.515,00 |
20.03.2024 | 13,49 | 13,68 | 13,47 | 13,53 | 0,30% | 465,00 |
19.03.2024 | 13,58 | 13,72 | 13,49 | 13,49 | -0,66% | 400,00 |
18.03.2024 | 13,31 | 13,61 | 13,20 | 13,58 | 2,11% | 775,00 |
15.03.2024 | 13,30 | 13,33 | 13,19 | 13,30 | 0,15% | 586,00 |
14.03.2024 | 13,39 | 13,40 | 13,22 | 13,28 | -0,82% | - |
13.03.2024 | 13,29 | 13,40 | 13,26 | 13,39 | 0,60% | - |
12.03.2024 | 13,20 | 13,41 | 13,20 | 13,31 | 0,83% | - |
11.03.2024 | 13,49 | 13,58 | 13,10 | 13,20 | -2,15% | - |
08.03.2024 | 13,40 | 13,63 | 13,39 | 13,49 | 0,67% | 400,00 |
07.03.2024 | 13,42 | 13,71 | 13,24 | 13,40 | -0,15% | - |
06.03.2024 | 12,97 | 13,59 | 12,97 | 13,42 | 3,39% | 25,00 |
05.03.2024 | 13,17 | 13,33 | 12,96 | 12,98 | -1,29% | 175,00 |
04.03.2024 | 13,37 | 13,78 | 13,15 | 13,15 | -1,50% | 2.057,00 |
01.03.2024 | 13,19 | 13,62 | 13,13 | 13,35 | 1,21% | - |
29.02.2024 | 13,38 | 13,39 | 13,14 | 13,19 | -1,35% | 300,00 |
28.02.2024 | 13,18 | 13,46 | 13,13 | 13,37 | 1,29% | 200,00 |
27.02.2024 | 13,93 | 13,93 | 13,01 | 13,20 | -5,38% | 1.300,00 |
26.02.2024 | 13,90 | 13,95 | 13,42 | 13,95 | 0,43% | - |
23.02.2024 | 13,70 | 13,98 | 13,68 | 13,89 | 1,39% | - |
22.02.2024 | 13,95 | 14,05 | 13,70 | 13,70 | -1,86% | 120,00 |
21.02.2024 | 13,77 | 14,05 | 13,75 | 13,96 | 1,38% | - |
20.02.2024 | 14,00 | 14,33 | 13,75 | 13,77 | -1,64% | 126,00 |
19.02.2024 | 13,90 | 14,19 | 13,90 | 14,00 | 0,72% | - |
16.02.2024 | 13,73 | 14,12 | 13,71 | 13,90 | 1,16% | 300,00 |
15.02.2024 | 13,91 | 14,26 | 13,72 | 13,74 | -1,29% | 1.110,00 |
14.02.2024 | 13,96 | 14,24 | 13,85 | 13,92 | -0,29% | 1.300,00 |
13.02.2024 | 14,03 | 14,15 | 13,88 | 13,96 | -0,36% | 150,00 |
12.02.2024 | 14,07 | 14,14 | 13,90 | 14,01 | -0,43% | 150,00 |
09.02.2024 | 14,27 | 14,29 | 13,97 | 14,07 | -1,40% | 1,00 |
08.02.2024 | 14,04 | 14,30 | 13,92 | 14,27 | 1,64% | 629,00 |
07.02.2024 | 14,44 | 14,68 | 13,98 | 14,04 | -2,77% | 400,00 |
06.02.2024 | 14,10 | 14,63 | 14,09 | 14,44 | 2,41% | 150,00 |
05.02.2024 | 13,45 | 14,28 | 13,34 | 14,10 | 4,99% | 2.134,00 |
02.02.2024 | 13,47 | 13,69 | 13,30 | 13,43 | -0,52% | 1.088,00 |
01.02.2024 | 13,06 | 13,50 | 13,06 | 13,50 | 3,37% | 500,00 |
31.01.2024 | 13,37 | 13,43 | 12,92 | 13,06 | -2,32% | 260,00 |
30.01.2024 | 13,41 | 13,46 | 13,32 | 13,37 | -0,30% | - |
29.01.2024 | 13,18 | 13,50 | 13,17 | 13,41 | 1,59% | - |
26.01.2024 | 13,48 | 13,50 | 13,20 | 13,20 | -2,08% | - |
25.01.2024 | 13,37 | 13,55 | 13,36 | 13,48 | 0,82% | 610,00 |
24.01.2024 | 13,30 | 13,59 | 13,29 | 13,37 | 0,38% | 760,00 |
23.01.2024 | 13,26 | 13,48 | 13,26 | 13,32 | 0,45% | 862,00 |
22.01.2024 | 13,41 | 13,41 | 13,25 | 13,26 | -0,97% | 1.435,00 |
19.01.2024 | 13,29 | 13,49 | 13,23 | 13,39 | 0,68% | - |
18.01.2024 | 13,14 | 13,64 | 12,85 | 13,30 | 1,22% | 700,00 |
17.01.2024 | 13,46 | 13,80 | 13,14 | 13,14 | -3,52% | - |
16.01.2024 | 13,46 | 13,73 | 13,36 | 13,62 | 1,19% | 15,00 |
15.01.2024 | 13,68 | 13,78 | 13,46 | 13,46 | -1,61% | 370,00 |
12.01.2024 | 13,86 | 13,91 | 13,66 | 13,68 | -1,30% | 1.000,00 |
11.01.2024 | 13,58 | 13,90 | 13,38 | 13,86 | 2,06% | 550,00 |
10.01.2024 | 13,67 | 13,85 | 13,36 | 13,58 | -0,80% | 1.408,00 |
09.01.2024 | 14,04 | 14,10 | 13,69 | 13,69 | -2,63% | 729,00 |
08.01.2024 | 13,59 | 14,52 | 13,57 | 14,06 | 3,46% | 666,00 |
05.01.2024 | 13,61 | 13,69 | 13,43 | 13,59 | -0,29% | 40,00 |
04.01.2024 | 13,66 | 13,85 | 13,63 | 13,63 | -0,29% | 18,00 |
03.01.2024 | 13,67 | 13,89 | 13,67 | 13,67 | -0,15% | - |
02.01.2024 | 13,65 | 13,92 | 13,54 | 13,69 | 0,29% | 334,00 |
29.12.2023 | 13,65 | 13,87 | 13,65 | 13,65 | 0,00% | - |
28.12.2023 | 13,90 | 13,94 | 13,65 | 13,65 | -1,94% | 700,00 |
27.12.2023 | 13,91 | 13,94 | 13,78 | 13,92 | 0,51% | - |
22.12.2023 | 13,90 | 14,04 | 13,75 | 13,85 | -0,50% | 150,00 |
21.12.2023 | 14,36 | 14,43 | 13,92 | 13,92 | -3,20% | 490,00 |
20.12.2023 | 14,09 | 14,53 | 14,07 | 14,38 | 2,13% | - |
19.12.2023 | 14,15 | 14,21 | 14,01 | 14,08 | -0,42% | 505,00 |
18.12.2023 | 14,76 | 14,81 | 14,14 | 14,14 | -4,14% | 188,00 |
15.12.2023 | 14,15 | 15,10 | 14,15 | 14,75 | 4,39% | 600,00 |
14.12.2023 | 13,81 | 14,15 | 13,77 | 14,13 | 2,32% | 200,00 |
13.12.2023 | 14,31 | 14,46 | 13,57 | 13,81 | -3,49% | - |
12.12.2023 | 14,59 | 14,61 | 14,20 | 14,31 | -1,78% | 447,00 |
11.12.2023 | 14,83 | 14,83 | 14,52 | 14,57 | -1,62% | - |
08.12.2023 | 14,62 | 14,83 | 14,44 | 14,81 | 1,51% | 15,00 |
07.12.2023 | 14,76 | 15,14 | 14,55 | 14,59 | -1,15% | 25,00 |
06.12.2023 | 15,09 | 15,36 | 14,72 | 14,76 | -2,19% | 150,00 |
05.12.2023 | 15,79 | 15,79 | 15,08 | 15,09 | -4,31% | 870,00 |
04.12.2023 | 15,91 | 16,04 | 15,77 | 15,77 | -0,94% | 885,00 |
01.12.2023 | 15,75 | 16,09 | 15,60 | 15,92 | 1,34% | - |
30.11.2023 | 15,36 | 15,78 | 15,33 | 15,71 | 2,41% | 713,00 |
29.11.2023 | 15,46 | 15,49 | 15,32 | 15,34 | -0,78% | 570,00 |
28.11.2023 | 15,07 | 15,46 | 14,92 | 15,46 | 2,59% | 230,00 |
27.11.2023 | 15,19 | 15,33 | 15,00 | 15,07 | -1,18% | - |
24.11.2023 | 14,93 | 15,25 | 14,92 | 15,25 | 2,14% | 674,00 |