18,300€
-1,08%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,33 | 18,53 | 18,30 | 18,33 | -0,95% | - |
| 01.04.2026 | 18,45 | 18,50 | 18,45 | 18,50 | 2,35% | - |
| 31.03.2026 | 17,80 | 18,08 | 17,68 | 18,08 | 2,26% | - |
| 30.03.2026 | 18,90 | 18,90 | 17,55 | 17,68 | -7,46% | 4.233,00 |
| 27.03.2026 | 19,13 | 19,35 | 19,10 | 19,10 | -1,42% | 126,00 |
| 26.03.2026 | 19,43 | 19,43 | 19,33 | 19,38 | -0,64% | - |
| 25.03.2026 | 19,48 | 19,50 | 19,48 | 19,50 | 0,78% | - |
| 24.03.2026 | 19,18 | 19,55 | 19,18 | 19,35 | -1,02% | - |
| 23.03.2026 | 19,63 | 19,63 | 19,48 | 19,55 | -0,64% | - |
| 20.03.2026 | 19,70 | 19,70 | 19,68 | 19,68 | -0,13% | - |
| 19.03.2026 | 19,70 | 19,85 | 19,63 | 19,70 | -1,99% | - |
| 18.03.2026 | 20,00 | 20,10 | 20,00 | 20,10 | 0,88% | - |
| 17.03.2026 | 19,90 | 19,93 | 19,90 | 19,93 | 0,25% | 111,00 |
| 16.03.2026 | 20,03 | 20,03 | 19,88 | 19,88 | 0,38% | - |
| 13.03.2026 | 19,73 | 19,83 | 19,73 | 19,80 | 0,76% | - |
| 12.03.2026 | 19,83 | 19,83 | 19,53 | 19,65 | -1,38% | - |
| 11.03.2026 | 19,90 | 19,93 | 19,90 | 19,93 | 1,66% | - |
| 10.03.2026 | 19,60 | 19,65 | 19,60 | 19,60 | 0,26% | 500,00 |
| 09.03.2026 | 19,70 | 19,70 | 19,10 | 19,55 | -0,51% | - |
| 06.03.2026 | 19,65 | 19,65 | 19,63 | 19,65 | -0,25% | - |
| 05.03.2026 | 19,68 | 19,70 | 19,50 | 19,70 | -0,25% | - |
| 04.03.2026 | 19,53 | 19,75 | 19,23 | 19,75 | 0,51% | 106,00 |
| 03.03.2026 | 19,38 | 19,65 | 19,38 | 19,65 | -1,50% | - |
| 02.03.2026 | 19,53 | 19,95 | 19,48 | 19,95 | 0,63% | - |
| 27.02.2026 | 19,65 | 19,83 | 19,65 | 19,83 | 0,89% | - |
| 26.02.2026 | 19,63 | 19,65 | 19,53 | 19,65 | -3,91% | 320,00 |
| 25.02.2026 | 19,90 | 20,75 | 19,90 | 20,45 | 2,63% | 505,00 |
| 24.02.2026 | 19,90 | 19,93 | 19,88 | 19,93 | 0,63% | - |
| 23.02.2026 | 19,83 | 19,83 | 19,70 | 19,80 | -1,12% | - |
| 20.02.2026 | 19,98 | 20,05 | 19,98 | 20,03 | 4,16% | - |
| 18.02.2026 | 19,20 | 19,25 | 19,20 | 19,23 | -0,65% | 91,00 |
| 17.02.2026 | 19,33 | 19,40 | 19,33 | 19,35 | -0,51% | - |
| 16.02.2026 | 19,03 | 19,48 | 18,78 | 19,45 | 3,46% | 45,00 |
| 13.02.2026 | 17,75 | 18,83 | 17,75 | 18,80 | 2,73% | 1.525,00 |
| 12.02.2026 | 19,23 | 19,55 | 17,95 | 18,30 | -10,29% | 4.449,00 |
| 11.02.2026 | 20,45 | 20,45 | 20,40 | 20,40 | -0,73% | - |
| 10.02.2026 | 20,75 | 20,75 | 20,35 | 20,55 | 0,24% | 262,00 |
| 09.02.2026 | 20,70 | 20,70 | 20,40 | 20,50 | -1,91% | 91,00 |
| 06.02.2026 | 20,95 | 20,95 | 20,90 | 20,90 | 0,24% | - |
| 05.02.2026 | 20,40 | 20,85 | 20,40 | 20,85 | 2,21% | 91,00 |
| 04.02.2026 | 21,20 | 21,30 | 20,30 | 20,40 | -3,77% | 2.274,00 |
| 03.02.2026 | 21,25 | 21,25 | 21,20 | 21,20 | 0,00% | - |
| 02.02.2026 | 21,00 | 21,20 | 21,00 | 21,20 | -1,17% | - |
| 30.01.2026 | 21,50 | 21,50 | 21,45 | 21,45 | 0,23% | - |
| 29.01.2026 | 21,15 | 21,45 | 21,00 | 21,40 | 2,15% | - |
| 28.01.2026 | 20,90 | 20,95 | 20,70 | 20,95 | 1,45% | - |
| 27.01.2026 | 20,65 | 20,65 | 20,60 | 20,65 | -1,90% | - |
| 26.01.2026 | 20,95 | 21,05 | 20,95 | 21,05 | 1,20% | - |
| 23.01.2026 | 21,05 | 21,10 | 20,80 | 20,80 | 0,00% | - |
| 22.01.2026 | 20,85 | 20,85 | 20,80 | 20,80 | -0,95% | - |
| 21.01.2026 | 21,05 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 20.01.2026 | 21,00 | 21,00 | 20,90 | 20,90 | 0,48% | - |
| 19.01.2026 | 20,55 | 20,80 | 20,55 | 20,80 | -1,42% | - |
| 16.01.2026 | 21,05 | 21,10 | 21,05 | 21,10 | 1,69% | - |
| 15.01.2026 | 20,75 | 20,80 | 20,75 | 20,75 | -0,72% | - |
| 14.01.2026 | 20,85 | 21,10 | 20,80 | 20,90 | 0,00% | 25,00 |
| 13.01.2026 | 20,95 | 20,95 | 20,90 | 20,90 | -1,42% | - |
| 12.01.2026 | 21,25 | 21,35 | 20,55 | 21,20 | -0,47% | 460,00 |
| 09.01.2026 | 21,40 | 21,60 | 21,15 | 21,30 | 1,19% | 253,00 |
| 08.01.2026 | 21,50 | 21,50 | 21,00 | 21,05 | 2,18% | 1,00 |
| 07.01.2026 | 20,55 | 20,60 | 20,50 | 20,60 | -1,44% | - |
| 06.01.2026 | 20,90 | 21,00 | 20,75 | 20,90 | 0,97% | - |
| 05.01.2026 | 20,40 | 20,75 | 20,20 | 20,70 | -0,48% | - |
| 02.01.2026 | 20,85 | 21,00 | 20,80 | 20,80 | 0,73% | 1.836,00 |
| 30.12.2025 | 20,60 | 20,65 | 20,60 | 20,65 | 0,98% | - |
| 29.12.2025 | 20,65 | 20,75 | 20,45 | 20,45 | -1,68% | - |
| 23.12.2025 | 20,80 | 20,85 | 20,80 | 20,80 | 0,24% | - |
| 22.12.2025 | 20,70 | 20,75 | 20,65 | 20,75 | -0,95% | - |
| 18.12.2025 | 20,90 | 20,95 | 20,85 | 20,95 | 0,48% | - |
| 17.12.2025 | 20,80 | 20,85 | 20,80 | 20,85 | -0,24% | - |
| 16.12.2025 | 20,75 | 20,95 | 20,75 | 20,90 | -0,48% | - |
| 15.12.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -2,33% | - |
| 12.12.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 0,23% | - |
| 11.12.2025 | 21,45 | 21,45 | 21,35 | 21,45 | -0,69% | - |
| 10.12.2025 | 21,65 | 21,65 | 21,60 | 21,60 | 0,00% | - |
| 05.12.2025 | 21,70 | 21,70 | 21,60 | 21,60 | 0,70% | - |
| 04.12.2025 | 21,55 | 21,55 | 21,45 | 21,45 | 0,47% | - |
| 03.12.2025 | 21,40 | 21,45 | 21,35 | 21,35 | -1,16% | 30,00 |
| 01.12.2025 | 21,40 | 21,70 | 21,35 | 21,60 | 1,41% | - |
| 28.11.2025 | 21,15 | 21,45 | 21,15 | 21,30 | 0,24% | - |
| 27.11.2025 | 21,05 | 21,35 | 21,00 | 21,25 | 1,92% | 57,00 |
| 26.11.2025 | 20,90 | 20,95 | 20,75 | 20,85 | 0,00% | - |
| 25.11.2025 | 20,95 | 20,95 | 20,85 | 20,85 | 1,71% | - |
| 24.11.2025 | 20,45 | 20,50 | 20,45 | 20,50 | 2,37% | - |
| 20.11.2025 | 20,03 | 20,05 | 20,03 | 20,03 | 0,75% | - |
| 19.11.2025 | 19,88 | 19,88 | 19,83 | 19,88 | -0,25% | - |
| 18.11.2025 | 19,95 | 19,98 | 19,93 | 19,93 | 0,63% | - |
| 17.11.2025 | 19,83 | 19,83 | 19,80 | 19,80 | -0,75% | - |
| 14.11.2025 | 19,93 | 19,95 | 19,90 | 19,95 | -0,13% | - |
| 13.11.2025 | 20,05 | 20,05 | 19,98 | 19,98 | -1,11% | - |
| 12.11.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 1,64% | - |
| 11.11.2025 | 19,90 | 19,90 | 19,88 | 19,88 | 0,25% | - |
| 10.11.2025 | 19,95 | 19,95 | 19,70 | 19,83 | -0,63% | - |
| 07.11.2025 | 19,98 | 19,98 | 19,95 | 19,95 | -0,99% | - |
| 06.11.2025 | 20,20 | 20,20 | 20,15 | 20,15 | 1,64% | - |
| 05.11.2025 | 19,88 | 19,88 | 19,83 | 19,83 | -3,29% | - |
| 03.11.2025 | 20,45 | 20,50 | 20,45 | 20,50 | 2,24% | - |
| 31.10.2025 | 20,08 | 20,08 | 20,00 | 20,05 | -0,25% | - |
| 30.10.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -0,25% | - |
| 28.10.2025 | 20,05 | 20,15 | 20,00 | 20,15 | -1,71% | - |