19,825€
0,13%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 19,80 | 20,20 | 19,60 | 19,80 | 0,51% | 1.601,00 |
| 25.02.2026 | 20,00 | 20,70 | 19,70 | 19,70 | -1,25% | 12.138,00 |
| 24.02.2026 | 19,85 | 20,20 | 19,80 | 19,95 | 0,00% | 1.569,00 |
| 23.02.2026 | 19,95 | 20,10 | 19,80 | 19,95 | 0,76% | 6.498,00 |
| 20.02.2026 | 20,10 | 20,10 | 19,80 | 19,80 | -0,75% | 2.289,00 |
| 19.02.2026 | 19,30 | 20,00 | 19,30 | 19,95 | 1,79% | 2.135,00 |
| 18.02.2026 | 19,15 | 19,60 | 19,15 | 19,60 | 1,82% | 4.828,00 |
| 17.02.2026 | 19,35 | 19,40 | 18,60 | 19,25 | -0,77% | 4.027,00 |
| 16.02.2026 | 19,25 | 19,40 | 18,80 | 19,40 | 1,04% | 5.116,00 |
| 13.02.2026 | 17,95 | 19,20 | 17,95 | 19,20 | 6,96% | 5.073,00 |
| 12.02.2026 | 19,05 | 19,45 | 17,65 | 17,95 | -7,24% | 17.216,00 |
| 11.02.2026 | 20,50 | 20,50 | 18,80 | 19,35 | -4,21% | 12.841,00 |
| 10.02.2026 | 20,70 | 20,80 | 20,20 | 20,20 | -2,42% | 1.133,00 |
| 09.02.2026 | 20,20 | 20,80 | 20,20 | 20,70 | 0,00% | 2.125,00 |
| 06.02.2026 | 20,80 | 20,80 | 20,60 | 20,70 | -0,96% | 1.458,00 |
| 05.02.2026 | 20,70 | 20,90 | 20,60 | 20,90 | 2,45% | 1.050,00 |
| 04.02.2026 | 21,30 | 21,30 | 20,40 | 20,40 | -3,32% | 2.867,00 |
| 03.02.2026 | 21,40 | 21,40 | 20,90 | 21,10 | 0,48% | 2.315,00 |
| 02.02.2026 | 21,30 | 21,30 | 21,00 | 21,00 | -0,47% | 1.551,00 |
| 30.01.2026 | 21,20 | 21,50 | 21,10 | 21,10 | -1,86% | 2.321,00 |
| 29.01.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 1,90% | 5.088,00 |
| 28.01.2026 | 20,90 | 21,40 | 20,70 | 21,10 | 1,44% | 6.316,00 |
| 27.01.2026 | 20,90 | 21,00 | 20,40 | 20,80 | -0,48% | 8.213,00 |
| 26.01.2026 | 21,20 | 21,20 | 20,30 | 20,90 | -1,42% | 4.336,00 |
| 23.01.2026 | 20,80 | 21,30 | 20,80 | 21,20 | 1,44% | 1.109,00 |
| 22.01.2026 | 20,80 | 21,00 | 20,70 | 20,90 | -0,48% | 1.682,00 |
| 21.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | -0,47% | 2.357,00 |
| 20.01.2026 | 21,20 | 21,20 | 20,80 | 21,10 | 0,48% | 2.320,00 |
| 19.01.2026 | 20,70 | 21,00 | 20,70 | 21,00 | 0,48% | 804,00 |
| 16.01.2026 | 21,00 | 21,00 | 20,90 | 20,90 | -0,95% | 956,00 |
| 15.01.2026 | 20,90 | 21,10 | 20,80 | 21,10 | 0,96% | 2.581,00 |
| 14.01.2026 | 20,70 | 21,00 | 20,70 | 20,90 | 0,97% | 3.513,00 |
| 13.01.2026 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | 956,00 |
| 12.01.2026 | 20,60 | 21,10 | 20,50 | 20,70 | -1,90% | 2.138,00 |
| 09.01.2026 | 21,40 | 21,50 | 21,10 | 21,10 | -0,47% | 3.264,00 |
| 08.01.2026 | 21,30 | 21,30 | 20,80 | 21,20 | -0,93% | 1.139,00 |
| 07.01.2026 | 20,40 | 21,40 | 20,40 | 21,40 | 2,88% | 1.462,00 |
| 06.01.2026 | 20,70 | 21,30 | 20,30 | 20,80 | 0,00% | 2.633,00 |
| 05.01.2026 | 20,40 | 21,00 | 20,40 | 20,80 | 2,46% | 1.707,00 |
| 02.01.2026 | 21,10 | 21,20 | 20,30 | 20,30 | -2,40% | 5.141,00 |
| 30.12.2025 | 20,70 | 21,00 | 20,60 | 20,80 | 1,46% | 4.830,00 |
| 29.12.2025 | 20,50 | 20,90 | 20,40 | 20,50 | 0,00% | 6.634,00 |
| 23.12.2025 | 20,70 | 21,00 | 20,50 | 20,50 | -0,97% | 2.490,00 |
| 22.12.2025 | 20,60 | 20,90 | 20,60 | 20,70 | 0,49% | 4.041,00 |
| 19.12.2025 | 20,80 | 20,90 | 20,60 | 20,60 | 0,00% | 4.947,00 |
| 18.12.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -0,96% | 3.843,00 |
| 17.12.2025 | 20,90 | 21,00 | 20,70 | 20,80 | 0,00% | 838,00 |
| 16.12.2025 | 20,90 | 20,90 | 20,70 | 20,80 | 0,00% | 7.862,00 |
| 15.12.2025 | 21,10 | 21,10 | 20,80 | 20,80 | -0,48% | 2.483,00 |
| 12.12.2025 | 21,50 | 21,60 | 20,90 | 20,90 | -1,42% | 5.660,00 |
| 11.12.2025 | 21,40 | 21,60 | 21,20 | 21,20 | -1,40% | 2.618,00 |
| 10.12.2025 | 21,70 | 21,80 | 21,40 | 21,50 | -0,92% | 2.799,00 |
| 09.12.2025 | 21,50 | 21,80 | 21,40 | 21,70 | 0,93% | 2.757,00 |
| 08.12.2025 | 21,80 | 21,90 | 21,40 | 21,50 | -1,38% | 2.592,00 |
| 05.12.2025 | 21,50 | 21,90 | 21,50 | 21,80 | 0,46% | 6.250,00 |
| 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 |