18,050€
1,40%
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 | 17,85 | 18,25 | 17,85 | 18,05 | 1,40% | 915,00 |
| 22.05.2025 | 18,30 | 18,35 | 17,60 | 17,80 | -2,73% | 5.018,00 |
| 21.05.2025 | 17,90 | 18,45 | 17,90 | 18,30 | 1,39% | 1.372,00 |
| 20.05.2025 | 17,95 | 18,30 | 17,95 | 18,05 | -1,10% | 2.323,00 |
| 19.05.2025 | 18,00 | 18,30 | 17,95 | 18,25 | 1,11% | 1.192,00 |
| 16.05.2025 | 18,10 | 18,40 | 18,05 | 18,05 | -0,28% | 2.499,00 |
| 15.05.2025 | 17,85 | 18,30 | 17,70 | 18,10 | 2,55% | 3.248,00 |
| 14.05.2025 | 18,55 | 18,55 | 17,65 | 17,65 | -4,34% | 7.577,00 |
| 13.05.2025 | 18,00 | 18,60 | 17,95 | 18,45 | 1,93% | 2.559,00 |
| 12.05.2025 | 18,15 | 18,60 | 18,00 | 18,10 | 0,56% | 3.273,00 |
| 09.05.2025 | 18,00 | 18,05 | 17,90 | 18,00 | -0,83% | 841,00 |
| 08.05.2025 | 17,90 | 18,15 | 17,90 | 18,15 | 0,55% | 1.014,00 |
| 07.05.2025 | 18,40 | 18,45 | 18,05 | 18,05 | -1,10% | 3.260,00 |
| 06.05.2025 | 18,55 | 18,55 | 17,85 | 18,25 | -2,14% | 2.247,00 |
| 05.05.2025 | 18,40 | 18,70 | 17,90 | 18,65 | 2,75% | 2.267,00 |
| 02.05.2025 | 18,60 | 18,65 | 18,15 | 18,15 | -2,42% | 2.041,00 |
| 30.04.2025 | 17,85 | 18,60 | 17,55 | 18,60 | 5,98% | 4.415,00 |
| 29.04.2025 | 18,05 | 18,20 | 17,55 | 17,55 | -3,04% | 2.913,00 |
| 28.04.2025 | 17,55 | 18,15 | 17,55 | 18,10 | 2,84% | 11.320,00 |
| 25.04.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 0,57% | 319,00 |
| 24.04.2025 | 17,85 | 17,85 | 17,30 | 17,50 | -0,28% | 2.618,00 |
| 23.04.2025 | 16,95 | 17,80 | 16,80 | 17,55 | 5,41% | 14.131,00 |
| 22.04.2025 | 16,45 | 16,80 | 16,30 | 16,65 | 1,22% | 2.454,00 |
| 17.04.2025 | 16,35 | 16,45 | 16,15 | 16,45 | 1,86% | 2.866,00 |
| 16.04.2025 | 16,20 | 16,35 | 16,15 | 16,15 | -1,82% | 2.448,00 |
| 15.04.2025 | 16,25 | 16,45 | 16,20 | 16,45 | 0,00% | 1.399,00 |
| 14.04.2025 | 16,75 | 16,75 | 16,45 | 16,45 | -0,60% | 2.515,00 |
| 11.04.2025 | 16,85 | 16,90 | 16,45 | 16,55 | -2,36% | 1.569,00 |
| 10.04.2025 | 17,00 | 17,35 | 16,60 | 16,95 | 5,94% | 3.884,00 |
| 09.04.2025 | 15,50 | 16,80 | 15,50 | 16,00 | 0,95% | 8.993,00 |
| 08.04.2025 | 16,25 | 16,75 | 15,55 | 15,85 | -2,76% | 4.318,00 |
| 07.04.2025 | 16,85 | 16,85 | 15,65 | 16,30 | -4,12% | 9.929,00 |
| 04.04.2025 | 17,15 | 17,40 | 16,95 | 17,00 | -2,02% | 13.861,00 |
| 03.04.2025 | 17,15 | 17,40 | 17,10 | 17,35 | 0,58% | 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 |