18,000€
0,42%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 18,15 | 18,18 | 17,90 | 18,08 | -0,41% | 38,00 |
| 08.05.2025 | 18,15 | 18,23 | 18,00 | 18,15 | 0,14% | 230,00 |
| 07.05.2025 | 18,30 | 18,43 | 17,93 | 18,13 | -1,09% | - |
| 06.05.2025 | 18,63 | 18,63 | 17,95 | 18,33 | -1,61% | 3.025,00 |
| 05.05.2025 | 18,28 | 18,68 | 17,93 | 18,63 | 2,05% | 255,00 |
| 02.05.2025 | 18,68 | 18,75 | 18,20 | 18,25 | -1,35% | 2.475,00 |
| 30.04.2025 | 17,70 | 18,58 | 17,55 | 18,50 | 4,52% | 790,00 |
| 29.04.2025 | 18,08 | 18,15 | 17,65 | 17,70 | -2,34% | 50,00 |
| 28.04.2025 | 18,25 | 18,25 | 17,53 | 18,13 | 2,55% | 711,00 |
| 25.04.2025 | 17,85 | 17,85 | 17,35 | 17,68 | 1,14% | 200,00 |
| 24.04.2025 | 18,18 | 18,33 | 17,23 | 17,48 | -2,37% | 2.639,00 |
| 23.04.2025 | 17,00 | 18,03 | 16,50 | 17,90 | 6,55% | 3.765,00 |
| 22.04.2025 | 16,28 | 16,80 | 16,25 | 16,80 | 2,75% | 1.971,00 |
| 17.04.2025 | 16,50 | 16,50 | 16,23 | 16,35 | 0,46% | 120,00 |
| 16.04.2025 | 16,25 | 16,35 | 16,18 | 16,28 | -0,31% | 599,00 |
| 15.04.2025 | 16,40 | 16,58 | 16,23 | 16,33 | -0,31% | 500,00 |
| 14.04.2025 | 16,60 | 17,20 | 16,38 | 16,38 | -1,50% | 500,00 |
| 11.04.2025 | 16,80 | 17,13 | 16,43 | 16,63 | -1,04% | 2.050,00 |
| 10.04.2025 | 16,80 | 17,33 | 16,55 | 16,80 | -0,59% | - |
| 09.04.2025 | 15,70 | 16,90 | 15,55 | 16,90 | 6,29% | 1.800,00 |
| 08.04.2025 | 16,25 | 16,70 | 15,55 | 15,90 | -2,15% | 200,00 |
| 07.04.2025 | 16,90 | 16,98 | 15,73 | 16,25 | -4,55% | 7.458,00 |
| 04.04.2025 | 17,23 | 17,48 | 17,00 | 17,03 | -1,45% | 4.247,00 |
| 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 |