19,750€
1,02%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,75 | 19,90 | 19,55 | 19,75 | 1,02% | 1.555,00 |
| 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 |
| 11.07.2025 | 19,95 | 20,00 | 19,70 | 19,95 | 0,00% | 5.160,00 |
| 10.07.2025 | 19,25 | 19,95 | 19,10 | 19,95 | 3,91% | 4.718,00 |
| 09.07.2025 | 19,95 | 19,95 | 19,10 | 19,20 | -4,48% | 9.328,00 |
| 08.07.2025 | 19,40 | 20,10 | 19,25 | 20,10 | 3,61% | 13.325,00 |
| 07.07.2025 | 19,45 | 19,70 | 19,20 | 19,40 | 0,00% | 9.150,00 |
| 04.07.2025 | 19,25 | 19,55 | 19,25 | 19,40 | 0,78% | 1.549,00 |
| 03.07.2025 | 19,55 | 19,55 | 19,25 | 19,25 | -0,26% | 1.460,00 |
| 02.07.2025 | 19,40 | 19,55 | 19,30 | 19,30 | -1,78% | 1.440,00 |
| 01.07.2025 | 19,15 | 19,65 | 19,15 | 19,65 | 3,15% | 1.826,00 |
| 30.06.2025 | 19,10 | 19,60 | 19,05 | 19,05 | -1,04% | 10.452,00 |
| 27.06.2025 | 19,25 | 19,35 | 19,10 | 19,25 | 1,58% | 4.429,00 |
| 26.06.2025 | 18,35 | 19,60 | 18,35 | 18,95 | 1,61% | 11.486,00 |
| 25.06.2025 | 18,75 | 18,95 | 18,10 | 18,65 | -1,32% | 5.335,00 |
| 24.06.2025 | 18,95 | 18,95 | 18,80 | 18,90 | 0,80% | 2.319,00 |
| 23.06.2025 | 18,70 | 18,90 | 18,70 | 18,75 | -1,06% | 1.168,00 |
| 20.06.2025 | 19,05 | 19,20 | 18,75 | 18,95 | -0,52% | 3.235,00 |
| 19.06.2025 | 18,55 | 19,10 | 18,05 | 19,05 | 1,87% | 7.569,00 |
| 18.06.2025 | 18,45 | 19,00 | 18,45 | 18,70 | 1,36% | 7.698,00 |
| 17.06.2025 | 18,25 | 18,55 | 18,05 | 18,45 | -0,54% | 5.567,00 |
| 16.06.2025 | 17,90 | 18,55 | 17,55 | 18,55 | 3,63% | 3.706,00 |
| 13.06.2025 | 18,95 | 18,95 | 17,90 | 17,90 | -4,02% | 15.298,00 |
| 12.06.2025 | 18,45 | 18,65 | 18,15 | 18,65 | 1,08% | 2.233,00 |
| 11.06.2025 | 18,60 | 18,80 | 18,10 | 18,45 | -0,54% | 12.064,00 |
| 10.06.2025 | 18,75 | 18,75 | 18,50 | 18,55 | -0,54% | 2.080,00 |
| 09.06.2025 | 18,55 | 18,90 | 18,55 | 18,65 | -0,80% | 463,00 |
| 06.06.2025 | 18,80 | 19,15 | 18,55 | 18,80 | -1,05% | 3.234,00 |
| 05.06.2025 | 18,45 | 19,10 | 18,45 | 19,00 | 2,70% | 11.636,00 |
| 04.06.2025 | 18,45 | 18,50 | 18,25 | 18,50 | 0,27% | 10.133,00 |
| 03.06.2025 | 18,40 | 18,45 | 18,15 | 18,45 | 1,93% | 2.016,00 |
| 02.06.2025 | 18,30 | 18,40 | 18,05 | 18,10 | -0,55% | 2.530,00 |
| 30.05.2025 | 18,80 | 18,80 | 18,00 | 18,20 | -1,62% | 4.429,00 |
| 29.05.2025 | 17,60 | 18,55 | 17,60 | 18,50 | 2,49% | 2.877,00 |
| 28.05.2025 | 18,20 | 18,40 | 18,05 | 18,05 | -0,82% | 3.257,00 |
| 27.05.2025 | 18,00 | 18,25 | 17,90 | 18,20 | 0,83% | 5.660,00 |
| 26.05.2025 | 18,00 | 18,10 | 17,85 | 18,05 | 0,28% | 2.932,00 |
| 23.05.2025 | 17,75 | 18,25 | 17,75 | 18,00 | 1,12% | 1.506,00 |
| 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 |