17,275€
0,14%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,15 | 17,40 | 17,10 | 17,25 | 0,00% | 7.716,00 |
| 02.04.2025 | 17,35 | 17,45 | 17,25 | 17,25 | -0,29% | 694,00 |
| 01.04.2025 | 17,75 | 17,90 | 16,90 | 17,30 | -1,98% | 6.787,00 |
| 31.03.2025 | 17,90 | 17,90 | 17,55 | 17,65 | 0,57% | 4.048,00 |
| 28.03.2025 | 17,65 | 17,70 | 17,30 | 17,55 | 0,57% | 4.520,00 |
| 27.03.2025 | 17,15 | 17,75 | 17,15 | 17,45 | 1,45% | 7.559,00 |
| 26.03.2025 | 17,40 | 17,40 | 17,15 | 17,20 | 0,00% | 1.545,00 |
| 25.03.2025 | 17,70 | 17,70 | 17,15 | 17,20 | -2,82% | 3.690,00 |
| 24.03.2025 | 18,65 | 18,65 | 17,10 | 17,70 | -4,84% | 6.503,00 |
| 21.03.2025 | 18,50 | 18,90 | 18,10 | 18,60 | 0,54% | 1.988,00 |
| 20.03.2025 | 18,65 | 18,90 | 18,40 | 18,50 | -1,60% | 4.530,00 |
| 19.03.2025 | 18,30 | 18,90 | 18,30 | 18,80 | 2,73% | 4.926,00 |
| 18.03.2025 | 18,45 | 18,75 | 18,30 | 18,30 | -1,08% | 6.882,00 |
| 17.03.2025 | 17,20 | 18,75 | 17,20 | 18,50 | 7,56% | 16.461,00 |
| 14.03.2025 | 17,05 | 17,60 | 17,05 | 17,20 | 1,47% | 8.308,00 |
| 13.03.2025 | 16,75 | 17,25 | 16,75 | 16,95 | -0,59% | 3.102,00 |
| 12.03.2025 | 16,70 | 17,25 | 16,70 | 17,05 | 1,79% | 3.143,00 |
| 11.03.2025 | 16,90 | 17,05 | 16,05 | 16,75 | -2,05% | 6.877,00 |
| 10.03.2025 | 16,85 | 17,35 | 16,70 | 17,10 | 1,18% | 5.270,00 |
| 07.03.2025 | 16,70 | 17,10 | 16,70 | 16,90 | 1,20% | 3.837,00 |
| 06.03.2025 | 16,80 | 17,00 | 16,70 | 16,70 | -0,60% | 2.778,00 |
| 05.03.2025 | 16,45 | 17,00 | 16,30 | 16,80 | 3,70% | 10.290,00 |
| 04.03.2025 | 16,10 | 16,45 | 16,00 | 16,20 | 0,00% | 3.472,00 |
| 03.03.2025 | 16,00 | 16,20 | 15,95 | 16,20 | 1,25% | 7.849,00 |
| 28.02.2025 | 16,00 | 16,05 | 16,00 | 16,00 | 0,63% | 452,00 |
| 27.02.2025 | 16,15 | 16,15 | 15,90 | 15,90 | -0,93% | 1.546,00 |
| 26.02.2025 | 15,95 | 16,15 | 15,95 | 16,05 | 0,31% | 1.567,00 |
| 25.02.2025 | 16,05 | 16,10 | 15,95 | 16,00 | 0,31% | 2.629,00 |
| 24.02.2025 | 15,75 | 16,25 | 15,75 | 15,95 | 0,95% | 2.612,00 |
| 21.02.2025 | 15,80 | 16,20 | 15,80 | 15,80 | -0,94% | 5.401,00 |
| 20.02.2025 | 15,85 | 16,00 | 15,85 | 15,95 | -0,31% | 5.541,00 |
| 19.02.2025 | 15,95 | 16,00 | 15,85 | 16,00 | 0,63% | 4.199,00 |
| 18.02.2025 | 15,75 | 15,95 | 15,75 | 15,90 | 0,95% | 1.234,00 |
| 17.02.2025 | 15,80 | 15,95 | 15,70 | 15,75 | -0,32% | 2.279,00 |
| 14.02.2025 | 15,90 | 15,95 | 15,80 | 15,80 | -0,63% | 3.515,00 |
| 13.02.2025 | 15,90 | 15,90 | 15,70 | 15,90 | 0,00% | 1.134,00 |
| 12.02.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | 995,00 |
| 11.02.2025 | 15,40 | 15,65 | 15,40 | 15,60 | 0,00% | 3.987,00 |
| 10.02.2025 | 15,60 | 15,60 | 15,20 | 15,60 | 0,65% | 5.175,00 |
| 07.02.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 680,00 |
| 06.02.2025 | 15,55 | 15,70 | 15,50 | 15,50 | 0,32% | 2.135,00 |
| 05.02.2025 | 15,50 | 15,60 | 15,40 | 15,45 | 0,32% | 4.117,00 |
| 04.02.2025 | 15,50 | 15,60 | 15,40 | 15,40 | -0,96% | 967,00 |
| 03.02.2025 | 15,45 | 15,60 | 15,30 | 15,55 | 0,97% | 5.930,00 |
| 31.01.2025 | 15,40 | 15,60 | 15,40 | 15,40 | -1,28% | 808,00 |
| 30.01.2025 | 15,50 | 15,70 | 15,40 | 15,60 | 0,65% | 6.727,00 |
| 29.01.2025 | 15,55 | 15,60 | 15,50 | 15,50 | 0,00% | 1.112,00 |
| 28.01.2025 | 15,40 | 15,55 | 15,30 | 15,50 | -1,27% | 4.016,00 |
| 27.01.2025 | 15,25 | 15,70 | 15,25 | 15,70 | 2,61% | 1.956,00 |
| 24.01.2025 | 15,60 | 15,70 | 15,25 | 15,30 | -1,92% | 2.650,00 |
| 23.01.2025 | 15,60 | 15,80 | 15,55 | 15,60 | 0,97% | 6.834,00 |
| 22.01.2025 | 15,40 | 15,60 | 15,40 | 15,45 | -0,64% | 2.618,00 |
| 21.01.2025 | 15,20 | 15,55 | 15,20 | 15,55 | 0,32% | 5.274,00 |
| 20.01.2025 | 15,50 | 15,55 | 15,00 | 15,50 | -0,64% | 6.216,00 |
| 17.01.2025 | 15,30 | 15,60 | 15,15 | 15,60 | 2,30% | 5.123,00 |
| 16.01.2025 | 15,35 | 15,35 | 15,15 | 15,25 | -0,33% | 3.065,00 |
| 15.01.2025 | 15,35 | 15,40 | 15,25 | 15,30 | 0,33% | 5.877,00 |
| 14.01.2025 | 15,15 | 15,35 | 15,15 | 15,25 | 2,69% | 5.648,00 |
| 13.01.2025 | 15,35 | 15,35 | 14,85 | 14,85 | -3,57% | 5.020,00 |
| 10.01.2025 | 15,15 | 15,40 | 15,10 | 15,40 | 0,98% | 7.087,00 |
| 09.01.2025 | 15,05 | 15,30 | 15,05 | 15,25 | 0,66% | 6.128,00 |
| 08.01.2025 | 15,10 | 15,15 | 14,90 | 15,15 | 0,00% | 1.366,00 |
| 07.01.2025 | 15,00 | 15,15 | 15,00 | 15,15 | -0,33% | 2.456,00 |
| 06.01.2025 | 15,15 | 15,20 | 14,90 | 15,20 | 1,33% | 5.169,00 |
| 03.01.2025 | 14,90 | 15,20 | 14,80 | 15,00 | 2,74% | 5.214,00 |
| 02.01.2025 | 14,65 | 14,90 | 14,60 | 14,60 | -0,68% | 5.698,00 |
| 30.12.2024 | 14,50 | 14,90 | 14,30 | 14,70 | 1,73% | 11.840,00 |
| 27.12.2024 | 14,70 | 14,90 | 14,40 | 14,45 | -1,70% | 7.704,00 |
| 23.12.2024 | 14,90 | 14,95 | 14,65 | 14,70 | 1,38% | 6.938,00 |
| 20.12.2024 | 14,60 | 14,75 | 14,15 | 14,50 | -0,68% | 8.125,00 |
| 19.12.2024 | 14,10 | 14,70 | 14,05 | 14,60 | 3,55% | 13.791,00 |
| 18.12.2024 | 13,85 | 14,75 | 13,85 | 14,10 | 2,55% | 15.145,00 |
| 17.12.2024 | 14,15 | 14,15 | 13,75 | 13,75 | -3,17% | 6.887,00 |
| 16.12.2024 | 14,25 | 14,60 | 13,80 | 14,20 | 0,71% | 17.594,00 |
| 13.12.2024 | 13,55 | 14,30 | 13,45 | 14,10 | 4,83% | 28.551,00 |
| 12.12.2024 | 13,40 | 13,70 | 13,40 | 13,45 | -0,74% | 4.411,00 |
| 11.12.2024 | 13,45 | 13,60 | 13,40 | 13,55 | -0,37% | 2.320,00 |
| 10.12.2024 | 13,45 | 13,60 | 13,40 | 13,60 | 1,87% | 5.714,00 |
| 09.12.2024 | 13,40 | 13,60 | 13,35 | 13,35 | -1,11% | 5.598,00 |
| 06.12.2024 | 13,40 | 13,55 | 13,25 | 13,50 | 0,00% | 6.657,00 |
| 05.12.2024 | 13,45 | 13,50 | 13,30 | 13,50 | 0,37% | 4.938,00 |
| 04.12.2024 | 13,60 | 13,60 | 13,35 | 13,45 | -0,37% | 8.953,00 |
| 03.12.2024 | 13,65 | 13,65 | 13,10 | 13,50 | -1,46% | 8.659,00 |
| 02.12.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 1,86% | 1.282,00 |
| 29.11.2024 | 13,40 | 13,60 | 13,30 | 13,45 | 1,13% | 1.597,00 |
| 28.11.2024 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | 379,00 |
| 27.11.2024 | 13,25 | 13,50 | 13,15 | 13,30 | 1,14% | 3.376,00 |
| 26.11.2024 | 13,25 | 13,35 | 13,15 | 13,15 | -0,75% | 2.069,00 |
| 25.11.2024 | 13,35 | 13,35 | 13,20 | 13,25 | -1,49% | 1.192,00 |
| 22.11.2024 | 13,20 | 13,45 | 13,20 | 13,45 | 0,00% | 3.055,00 |
| 21.11.2024 | 13,10 | 13,45 | 13,10 | 13,45 | 1,13% | 5.237,00 |
| 20.11.2024 | 13,15 | 13,45 | 13,15 | 13,30 | -0,37% | 1.056,00 |
| 19.11.2024 | 13,25 | 13,45 | 13,15 | 13,35 | 0,75% | 2.104,00 |
| 18.11.2024 | 13,15 | 13,30 | 13,15 | 13,25 | 0,76% | 1.327,00 |
| 15.11.2024 | 13,25 | 13,40 | 13,15 | 13,15 | 0,00% | 739,00 |
| 14.11.2024 | 13,20 | 13,40 | 13,15 | 13,15 | -2,23% | 3.058,00 |
| 13.11.2024 | 13,20 | 13,45 | 13,20 | 13,45 | 3,07% | 2.742,00 |
| 12.11.2024 | 13,25 | 13,25 | 13,00 | 13,05 | -0,76% | 4.637,00 |
| 11.11.2024 | 12,90 | 13,35 | 12,90 | 13,15 | 1,15% | 2.473,00 |
| 08.11.2024 | 12,85 | 13,05 | 12,85 | 13,00 | 0,78% | 2.716,00 |