14,600€
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 12,85 | 13,20 | 12,85 | 12,90 | 0,39% | 4.283,00 |
| 06.11.2024 | 13,20 | 13,20 | 12,85 | 12,85 | -1,91% | 2.593,00 |
| 05.11.2024 | 12,90 | 13,10 | 12,65 | 13,10 | 0,38% | 8.177,00 |
| 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 |