15,825€
-0,78%
Echtzeit-Aktienkurs IVU TRAFFIC TECHN.AG O.N.
Bid:
Ask:
Aktienkurse zur IVU TRAFFIC TECHN.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 14,70 | 14,90 | 14,40 | 14,45 | -1,70% | 7.704,00 |
| 23.12.2024 | 14,90 | 14,95 | 14,65 | 14,70 | 1,38% | 6.938,00 |
| 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 |