20,075€
2,16%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,65 | 19,68 | 19,65 | 19,68 | 0,13% | - |
| 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% | - |
| 27.10.2025 | 20,60 | 20,70 | 20,50 | 20,50 | -1,68% | - |
| 23.10.2025 | 20,90 | 20,95 | 20,85 | 20,85 | 0,97% | - |
| 22.10.2025 | 20,60 | 20,65 | 20,60 | 20,65 | 0,24% | - |
| 21.10.2025 | 20,50 | 20,65 | 20,40 | 20,60 | 0,49% | 501,00 |
| 20.10.2025 | 20,30 | 20,70 | 20,10 | 20,50 | 3,02% | 1.440,00 |
| 17.10.2025 | 19,95 | 19,95 | 19,90 | 19,90 | -1,24% | 1,00 |
| 16.10.2025 | 19,98 | 20,30 | 19,83 | 20,15 | 0,00% | - |
| 15.10.2025 | 20,25 | 20,65 | 20,10 | 20,15 | 0,88% | 501,00 |
| 14.10.2025 | 20,08 | 20,08 | 19,98 | 19,98 | 0,63% | - |
| 13.10.2025 | 20,00 | 20,03 | 19,85 | 19,85 | -0,50% | - |
| 09.10.2025 | 19,98 | 19,98 | 19,95 | 19,95 | -0,13% | - |
| 08.10.2025 | 19,90 | 19,98 | 19,90 | 19,98 | -0,37% | - |
| 07.10.2025 | 19,98 | 20,05 | 19,98 | 20,05 | -0,74% | - |
| 06.10.2025 | 19,98 | 20,30 | 19,85 | 20,20 | 0,25% | - |
| 03.10.2025 | 19,95 | 20,15 | 19,80 | 20,15 | 2,81% | 1,00 |
| 02.10.2025 | 19,50 | 19,70 | 19,50 | 19,60 | 0,26% | - |
| 01.10.2025 | 20,08 | 20,25 | 19,15 | 19,55 | -5,78% | 3.587,00 |
| 30.09.2025 | 20,70 | 20,75 | 20,65 | 20,75 | 0,00% | - |
| 29.09.2025 | 20,70 | 20,75 | 20,70 | 20,75 | 4,27% | - |
| 24.09.2025 | 20,70 | 20,75 | 19,65 | 19,90 | -4,10% | 231,00 |
| 23.09.2025 | 21,20 | 21,25 | 20,70 | 20,75 | -2,35% | 2.159,00 |
| 22.09.2025 | 21,30 | 21,35 | 21,25 | 21,25 | 0,00% | - |
| 19.09.2025 | 21,00 | 21,30 | 21,00 | 21,25 | 0,95% | - |
| 18.09.2025 | 21,00 | 21,05 | 21,00 | 21,05 | 0,72% | - |