12,900€
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 12,90 | 13,05 | 12,75 | 13,05 | 1,16% | 2.047,00 |
| 01.11.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | 643,00 |
| 31.10.2024 | 13,05 | 13,15 | 12,95 | 13,10 | -1,13% | 3.444,00 |
| 30.10.2024 | 13,15 | 13,25 | 13,05 | 13,25 | 1,15% | 2.782,00 |
| 29.10.2024 | 13,30 | 13,30 | 13,05 | 13,10 | 0,77% | 5.141,00 |
| 28.10.2024 | 13,30 | 13,60 | 13,00 | 13,00 | -2,99% | 2.296,00 |
| 25.10.2024 | 13,20 | 13,60 | 13,15 | 13,40 | 1,13% | 1.698,00 |
| 24.10.2024 | 13,60 | 13,60 | 13,00 | 13,25 | -1,49% | 3.005,00 |
| 23.10.2024 | 13,05 | 13,65 | 13,05 | 13,45 | 3,46% | 2.291,00 |
| 22.10.2024 | 13,30 | 13,60 | 12,65 | 13,00 | -3,35% | 6.290,00 |
| 21.10.2024 | 13,25 | 13,60 | 13,20 | 13,45 | 1,89% | 1.614,00 |
| 18.10.2024 | 13,55 | 13,60 | 13,20 | 13,20 | -2,58% | 1.550,00 |
| 17.10.2024 | 13,50 | 13,60 | 13,50 | 13,55 | -1,45% | 892,00 |
| 16.10.2024 | 13,40 | 13,75 | 13,35 | 13,75 | 2,61% | 3.339,00 |
| 15.10.2024 | 13,50 | 13,95 | 13,40 | 13,40 | -0,74% | 2.617,00 |
| 14.10.2024 | 14,15 | 14,15 | 13,50 | 13,50 | -3,91% | 4.393,00 |
| 11.10.2024 | 14,00 | 14,20 | 14,00 | 14,05 | -1,75% | 851,00 |
| 10.10.2024 | 14,20 | 14,35 | 14,05 | 14,30 | 0,35% | 1.908,00 |
| 09.10.2024 | 14,25 | 14,35 | 14,05 | 14,25 | 0,35% | 1.432,00 |
| 08.10.2024 | 14,15 | 14,20 | 14,05 | 14,20 | 0,35% | 1.706,00 |
| 07.10.2024 | 14,10 | 14,35 | 14,05 | 14,15 | -1,74% | 974,00 |
| 04.10.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 2,13% | 4.505,00 |
| 03.10.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 0,36% | 220,00 |
| 02.10.2024 | 14,00 | 14,20 | 13,70 | 14,05 | 2,18% | 4.231,00 |
| 01.10.2024 | 14,25 | 14,25 | 13,70 | 13,75 | -2,14% | 5.420,00 |
| 30.09.2024 | 13,95 | 14,20 | 13,95 | 14,05 | 0,72% | 662,00 |
| 27.09.2024 | 14,20 | 14,30 | 13,95 | 13,95 | -1,76% | 1.282,00 |
| 26.09.2024 | 14,10 | 14,35 | 14,10 | 14,20 | 0,35% | 2.337,00 |
| 25.09.2024 | 13,95 | 14,40 | 13,95 | 14,15 | 0,35% | 2.091,00 |
| 24.09.2024 | 14,10 | 14,15 | 14,00 | 14,10 | 1,08% | 3.410,00 |
| 23.09.2024 | 14,20 | 14,45 | 13,95 | 13,95 | -0,36% | 5.611,00 |
| 20.09.2024 | 14,15 | 14,25 | 14,00 | 14,00 | 0,00% | 2.552,00 |
| 19.09.2024 | 13,95 | 14,15 | 13,95 | 14,00 | -0,36% | 1.062,00 |
| 18.09.2024 | 14,05 | 14,10 | 13,95 | 14,05 | 2,18% | 1.267,00 |
| 17.09.2024 | 14,15 | 14,15 | 13,75 | 13,75 | -1,08% | 2.812,00 |
| 16.09.2024 | 13,90 | 14,15 | 13,90 | 13,90 | -1,07% | 2.295,00 |
| 13.09.2024 | 14,00 | 14,10 | 13,95 | 14,05 | 1,08% | 3.217,00 |
| 12.09.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 4.795,00 |
| 11.09.2024 | 14,10 | 14,10 | 13,90 | 13,90 | -1,07% | 2.441,00 |
| 10.09.2024 | 14,00 | 14,05 | 13,95 | 14,05 | 0,00% | 1.482,00 |
| 09.09.2024 | 14,05 | 14,15 | 14,00 | 14,05 | -0,35% | 1.024,00 |
| 06.09.2024 | 13,95 | 14,10 | 13,95 | 14,10 | 0,71% | 1.234,00 |
| 05.09.2024 | 13,95 | 14,05 | 13,95 | 14,00 | 0,36% | 888,00 |
| 04.09.2024 | 14,05 | 14,10 | 13,95 | 13,95 | 0,00% | 2.425,00 |
| 03.09.2024 | 14,00 | 14,20 | 13,95 | 13,95 | -1,76% | 1.645,00 |
| 02.09.2024 | 14,15 | 14,20 | 14,05 | 14,20 | 0,35% | 6.283,00 |
| 30.08.2024 | 13,95 | 14,15 | 13,95 | 14,15 | 1,43% | 4.022,00 |
| 29.08.2024 | 13,95 | 14,10 | 13,95 | 13,95 | -1,06% | 2.592,00 |
| 28.08.2024 | 13,95 | 14,10 | 13,95 | 14,10 | 0,71% | 4.445,00 |
| 27.08.2024 | 13,95 | 14,05 | 13,85 | 14,00 | 1,45% | 2.040,00 |
| 26.08.2024 | 13,95 | 13,95 | 13,70 | 13,80 | -1,08% | 2.139,00 |
| 23.08.2024 | 14,05 | 14,05 | 13,95 | 13,95 | -0,71% | 1.229,00 |
| 22.08.2024 | 13,65 | 14,05 | 13,65 | 14,05 | 0,72% | 1.024,00 |
| 21.08.2024 | 14,05 | 14,10 | 13,90 | 13,95 | 0,36% | 1.413,00 |
| 20.08.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 1,46% | 825,00 |
| 19.08.2024 | 13,70 | 14,00 | 13,70 | 13,70 | -1,44% | 3.997,00 |
| 16.08.2024 | 13,75 | 14,00 | 13,75 | 13,90 | -0,71% | 1.416,00 |
| 15.08.2024 | 13,95 | 14,05 | 13,95 | 14,00 | 0,00% | 250,00 |
| 14.08.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | 1.474,00 |
| 13.08.2024 | 14,00 | 14,10 | 13,75 | 13,95 | 1,45% | 2.393,00 |
| 12.08.2024 | 14,00 | 14,15 | 13,75 | 13,75 | -2,48% | 542,00 |
| 09.08.2024 | 14,15 | 14,15 | 14,10 | 14,10 | -1,74% | 1.218,00 |
| 08.08.2024 | 13,90 | 14,35 | 13,90 | 14,35 | 2,14% | 9.810,00 |
| 07.08.2024 | 13,90 | 14,05 | 13,90 | 14,05 | 3,31% | 3.490,00 |
| 06.08.2024 | 13,20 | 13,60 | 13,15 | 13,60 | 3,03% | 5.944,00 |
| 05.08.2024 | 13,75 | 13,75 | 13,05 | 13,20 | -4,00% | 8.047,00 |
| 02.08.2024 | 14,00 | 14,00 | 13,70 | 13,75 | -1,43% | 6.548,00 |
| 01.08.2024 | 13,90 | 14,10 | 13,90 | 13,95 | 0,36% | 1.244,00 |
| 31.07.2024 | 13,85 | 13,95 | 13,85 | 13,90 | -1,07% | 1.220,00 |
| 30.07.2024 | 14,00 | 14,05 | 14,00 | 14,05 | 0,36% | 925,00 |
| 29.07.2024 | 14,10 | 14,25 | 13,95 | 14,00 | -1,06% | 2.828,00 |
| 26.07.2024 | 14,10 | 14,15 | 13,95 | 14,15 | 1,80% | 3.444,00 |
| 25.07.2024 | 13,90 | 14,00 | 13,70 | 13,90 | -0,36% | 9.420,00 |
| 24.07.2024 | 13,90 | 14,00 | 13,75 | 13,95 | 2,57% | 637,00 |
| 23.07.2024 | 14,05 | 14,05 | 13,60 | 13,60 | -2,86% | 1.878,00 |
| 22.07.2024 | 13,95 | 14,25 | 13,95 | 14,00 | -1,75% | 382,00 |
| 19.07.2024 | 13,95 | 14,25 | 13,85 | 14,25 | 0,71% | 1.968,00 |
| 18.07.2024 | 13,95 | 14,15 | 13,80 | 14,15 | 3,28% | 1.226,00 |
| 17.07.2024 | 14,00 | 14,00 | 13,65 | 13,70 | -1,08% | 2.370,00 |
| 16.07.2024 | 13,90 | 13,95 | 13,85 | 13,85 | -1,07% | 651,00 |
| 15.07.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -2,44% | 967,00 |
| 12.07.2024 | 14,10 | 14,35 | 14,10 | 14,35 | 1,06% | 2.876,00 |
| 11.07.2024 | 13,85 | 14,20 | 13,85 | 14,20 | 1,79% | 9.624,00 |
| 10.07.2024 | 14,00 | 14,10 | 13,95 | 13,95 | 0,00% | 2.616,00 |
| 09.07.2024 | 14,10 | 14,25 | 13,90 | 13,95 | 0,36% | 4.594,00 |
| 08.07.2024 | 14,15 | 14,15 | 13,80 | 13,90 | 0,00% | 4.413,00 |
| 05.07.2024 | 13,95 | 14,10 | 13,90 | 13,90 | -2,46% | 2.136,00 |
| 04.07.2024 | 14,00 | 14,25 | 13,90 | 14,25 | 2,89% | 3.583,00 |
| 03.07.2024 | 14,05 | 14,05 | 13,85 | 13,85 | -2,46% | 2.898,00 |
| 02.07.2024 | 13,85 | 14,20 | 13,80 | 14,20 | 0,71% | 803,00 |
| 01.07.2024 | 13,95 | 14,10 | 13,90 | 14,10 | 0,71% | 1.057,00 |
| 28.06.2024 | 13,95 | 14,10 | 13,90 | 14,00 | -1,06% | 1.828,00 |
| 27.06.2024 | 14,20 | 14,20 | 14,15 | 14,15 | 0,00% | 876,00 |
| 26.06.2024 | 14,65 | 14,65 | 14,15 | 14,15 | -2,08% | 1.576,00 |
| 25.06.2024 | 14,00 | 14,60 | 14,00 | 14,45 | 3,21% | 4.355,00 |
| 24.06.2024 | 13,75 | 14,05 | 13,65 | 14,00 | -1,06% | 2.894,00 |
| 21.06.2024 | 14,15 | 14,15 | 13,85 | 14,15 | 0,00% | 563,00 |
| 20.06.2024 | 13,95 | 14,15 | 13,95 | 14,15 | 3,66% | 2.801,00 |
| 19.06.2024 | 13,90 | 14,10 | 13,65 | 13,65 | -2,15% | 3.128,00 |
| 18.06.2024 | 14,00 | 14,10 | 13,85 | 13,95 | -2,11% | 1.475,00 |