21,950€
1,15%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 21,50 | 21,80 | 21,40 | 21,70 | 0,93% | 4.560,00 |
| 03.12.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,94% | 2.803,00 |
| 02.12.2025 | 21,70 | 21,80 | 21,30 | 21,30 | -1,84% | 3.236,00 |
| 01.12.2025 | 21,40 | 21,70 | 21,30 | 21,70 | 0,00% | 4.677,00 |
| 28.11.2025 | 21,40 | 21,70 | 21,10 | 21,70 | 1,40% | 5.354,00 |
| 27.11.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 4.950,00 |
| 26.11.2025 | 20,80 | 21,10 | 20,70 | 21,00 | 0,48% | 10.047,00 |
| 25.11.2025 | 20,80 | 21,20 | 20,80 | 20,90 | 1,46% | 3.702,00 |
| 24.11.2025 | 20,40 | 21,00 | 20,40 | 20,60 | 0,49% | 4.515,00 |
| 21.11.2025 | 20,20 | 20,50 | 20,10 | 20,50 | 1,49% | 3.833,00 |
| 20.11.2025 | 20,20 | 20,40 | 19,95 | 20,20 | 1,76% | 6.533,00 |
| 19.11.2025 | 19,95 | 20,20 | 19,85 | 19,85 | 0,00% | 2.065,00 |
| 18.11.2025 | 19,75 | 20,10 | 19,75 | 19,85 | -0,75% | 2.228,00 |
| 17.11.2025 | 19,85 | 20,00 | 19,70 | 20,00 | 1,52% | 3.632,00 |
| 14.11.2025 | 19,75 | 19,85 | 19,70 | 19,70 | -0,76% | 1.977,00 |
| 13.11.2025 | 20,00 | 20,00 | 19,80 | 19,85 | -0,50% | 1.003,00 |
| 12.11.2025 | 20,00 | 20,10 | 19,90 | 19,95 | -0,75% | 3.526,00 |
| 11.11.2025 | 19,90 | 20,40 | 19,70 | 20,10 | 1,01% | 1.291,00 |
| 10.11.2025 | 19,70 | 20,20 | 19,70 | 19,90 | 0,76% | 4.588,00 |
| 07.11.2025 | 20,10 | 20,10 | 19,75 | 19,75 | -0,25% | 1.001,00 |
| 06.11.2025 | 20,00 | 20,20 | 19,80 | 19,80 | -2,46% | 1.039,00 |
| 05.11.2025 | 19,85 | 20,40 | 19,50 | 20,30 | 1,50% | 7.072,00 |
| 04.11.2025 | 20,20 | 20,30 | 20,00 | 20,00 | -0,99% | 891,00 |
| 03.11.2025 | 20,50 | 20,50 | 20,10 | 20,20 | -0,98% | 3.269,00 |
| 31.10.2025 | 19,95 | 20,50 | 19,95 | 20,40 | 2,00% | 1.901,00 |
| 30.10.2025 | 20,30 | 20,50 | 20,00 | 20,00 | -1,48% | 886,00 |
| 29.10.2025 | 20,50 | 20,50 | 20,00 | 20,30 | 0,00% | 1.735,00 |
| 28.10.2025 | 20,10 | 20,60 | 20,10 | 20,30 | 1,50% | 2.055,00 |
| 27.10.2025 | 20,50 | 20,70 | 20,00 | 20,00 | -3,38% | 2.428,00 |
| 24.10.2025 | 20,90 | 20,90 | 20,60 | 20,70 | 0,00% | 618,00 |
| 23.10.2025 | 21,00 | 21,00 | 20,50 | 20,70 | -0,48% | 100,00 |
| 22.10.2025 | 20,60 | 21,00 | 20,50 | 20,80 | 1,46% | 1.296,00 |
| 21.10.2025 | 20,60 | 20,70 | 20,50 | 20,50 | 0,49% | 920,00 |
| 20.10.2025 | 20,40 | 20,60 | 20,30 | 20,40 | 0,00% | 1.486,00 |
| 17.10.2025 | 19,95 | 20,40 | 19,80 | 20,40 | 1,49% | 1.169,00 |
| 16.10.2025 | 19,85 | 20,10 | 19,85 | 20,10 | 0,00% | 1.799,00 |
| 15.10.2025 | 20,10 | 20,50 | 20,00 | 20,10 | 0,00% | 1.982,00 |
| 14.10.2025 | 19,95 | 20,60 | 19,95 | 20,10 | 0,75% | 1.147,00 |
| 13.10.2025 | 19,95 | 20,20 | 19,80 | 19,95 | 0,25% | 10.293,00 |
| 10.10.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -2,45% | 2.382,00 |
| 09.10.2025 | 19,85 | 20,40 | 19,85 | 20,40 | 2,77% | 1.685,00 |
| 08.10.2025 | 19,95 | 20,50 | 19,85 | 19,85 | 0,00% | 4.677,00 |
| 07.10.2025 | 19,85 | 20,40 | 19,85 | 19,85 | 0,00% | 4.107,00 |
| 06.10.2025 | 19,85 | 20,30 | 19,80 | 19,85 | 0,00% | 7.216,00 |
| 03.10.2025 | 19,90 | 20,20 | 19,85 | 19,85 | -1,24% | 1.488,00 |
| 02.10.2025 | 19,65 | 20,10 | 19,55 | 20,10 | 2,81% | 4.028,00 |
| 01.10.2025 | 20,10 | 20,30 | 19,00 | 19,55 | -2,74% | 8.988,00 |
| 30.09.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -2,43% | 1.885,00 |
| 29.09.2025 | 20,80 | 20,80 | 20,20 | 20,60 | -0,96% | 2.935,00 |
| 26.09.2025 | 20,60 | 20,80 | 20,30 | 20,80 | 0,48% | 1.173,00 |
| 25.09.2025 | 20,00 | 20,70 | 20,00 | 20,70 | 2,99% | 3.882,00 |
| 24.09.2025 | 20,00 | 20,30 | 19,65 | 20,10 | -2,43% | 10.763,00 |
| 23.09.2025 | 21,00 | 21,20 | 20,60 | 20,60 | -2,37% | 4.543,00 |
| 22.09.2025 | 21,20 | 21,30 | 20,90 | 21,10 | -0,47% | 3.349,00 |
| 19.09.2025 | 21,30 | 21,40 | 21,10 | 21,20 | 0,47% | 3.627,00 |
| 18.09.2025 | 20,90 | 21,20 | 20,80 | 21,10 | 0,96% | 3.620,00 |
| 17.09.2025 | 21,20 | 21,30 | 20,80 | 20,90 | -0,48% | 1.173,00 |
| 16.09.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 1,45% | 2.472,00 |
| 15.09.2025 | 20,80 | 21,10 | 20,60 | 20,70 | 0,49% | 4.094,00 |
| 12.09.2025 | 21,20 | 21,40 | 20,60 | 20,60 | -3,29% | 4.750,00 |
| 05.09.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 0,95% | 7.236,00 |
| 04.09.2025 | 20,70 | 21,30 | 20,70 | 21,10 | 0,96% | 5.547,00 |
| 03.09.2025 | 21,00 | 21,10 | 20,70 | 20,90 | -0,95% | 1.839,00 |
| 02.09.2025 | 20,90 | 21,40 | 20,90 | 21,10 | 0,00% | 3.718,00 |
| 01.09.2025 | 21,00 | 21,40 | 20,90 | 21,10 | -0,47% | 956,00 |
| 29.08.2025 | 21,00 | 21,50 | 20,70 | 21,20 | 2,91% | 2.282,00 |
| 28.08.2025 | 21,70 | 21,70 | 20,60 | 20,60 | -5,07% | 9.424,00 |
| 27.08.2025 | 21,80 | 21,80 | 21,60 | 21,70 | -0,46% | 1.514,00 |
| 26.08.2025 | 21,90 | 22,00 | 21,30 | 21,80 | -0,46% | 3.809,00 |
| 25.08.2025 | 21,40 | 22,00 | 21,40 | 21,90 | 1,86% | 6.197,00 |
| 22.08.2025 | 21,40 | 21,80 | 21,30 | 21,50 | -1,38% | 4.728,00 |
| 21.08.2025 | 21,30 | 21,80 | 21,20 | 21,80 | 2,35% | 5.588,00 |
| 20.08.2025 | 21,90 | 21,90 | 21,20 | 21,30 | -2,74% | 7.081,00 |
| 19.08.2025 | 21,50 | 21,90 | 21,50 | 21,90 | 2,34% | 2.866,00 |
| 18.08.2025 | 22,10 | 22,10 | 21,40 | 21,40 | -2,73% | 6.255,00 |
| 15.08.2025 | 22,10 | 22,30 | 21,90 | 22,00 | -0,90% | 4.145,00 |
| 14.08.2025 | 22,30 | 22,40 | 21,80 | 22,20 | 0,45% | 8.757,00 |
| 13.08.2025 | 21,40 | 22,60 | 21,30 | 22,10 | 3,76% | 18.499,00 |
| 12.08.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 0,47% | 8.563,00 |
| 11.08.2025 | 21,30 | 21,60 | 21,20 | 21,20 | -1,40% | 11.475,00 |
| 08.08.2025 | 21,10 | 21,50 | 21,10 | 21,50 | 1,90% | 6.171,00 |
| 07.08.2025 | 21,00 | 21,50 | 21,00 | 21,10 | 0,48% | 9.225,00 |
| 06.08.2025 | 21,10 | 21,40 | 21,00 | 21,00 | -1,41% | 9.028,00 |
| 05.08.2025 | 20,90 | 21,40 | 20,90 | 21,30 | 1,91% | 5.706,00 |
| 04.08.2025 | 21,10 | 21,20 | 20,80 | 20,90 | -0,48% | 4.950,00 |
| 01.08.2025 | 20,90 | 21,10 | 20,80 | 21,00 | 0,00% | 12.188,00 |
| 31.07.2025 | 21,00 | 21,00 | 20,70 | 21,00 | 1,45% | 2.468,00 |
| 30.07.2025 | 20,50 | 21,10 | 20,40 | 20,70 | -1,43% | 7.415,00 |
| 29.07.2025 | 20,50 | 21,30 | 20,30 | 21,00 | 2,44% | 5.257,00 |
| 28.07.2025 | 21,00 | 21,10 | 20,20 | 20,50 | -2,38% | 11.086,00 |
| 25.07.2025 | 20,50 | 21,10 | 20,30 | 21,00 | 2,94% | 15.372,00 |
| 24.07.2025 | 20,30 | 20,60 | 20,10 | 20,40 | 0,99% | 8.313,00 |
| 23.07.2025 | 21,00 | 21,00 | 20,20 | 20,20 | 1,25% | 5.546,00 |
| 22.07.2025 | 19,95 | 20,50 | 19,95 | 19,95 | -0,25% | 3.737,00 |
| 21.07.2025 | 20,20 | 20,30 | 19,95 | 20,00 | -0,50% | 7.392,00 |
| 18.07.2025 | 20,10 | 20,30 | 20,00 | 20,10 | 0,00% | 5.683,00 |
| 17.07.2025 | 20,20 | 20,40 | 19,85 | 20,10 | -0,50% | 6.588,00 |
| 16.07.2025 | 20,30 | 20,30 | 20,10 | 20,20 | -0,49% | 4.806,00 |
| 15.07.2025 | 19,85 | 20,40 | 19,85 | 20,30 | 1,00% | 6.544,00 |
| 14.07.2025 | 19,95 | 20,10 | 19,70 | 20,10 | 0,75% | 19.822,00 |