20,950€
2,70%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 18,00 | 18,05 | 17,90 | 18,00 | -0,83% | 841,00 |
| 08.05.2025 | 17,90 | 18,15 | 17,90 | 18,15 | 0,55% | 1.014,00 |
| 07.05.2025 | 18,40 | 18,45 | 18,05 | 18,05 | -1,10% | 3.260,00 |
| 06.05.2025 | 18,55 | 18,55 | 17,85 | 18,25 | -2,14% | 2.247,00 |
| 05.05.2025 | 18,40 | 18,70 | 17,90 | 18,65 | 2,75% | 2.267,00 |
| 02.05.2025 | 18,60 | 18,65 | 18,15 | 18,15 | -2,42% | 2.041,00 |
| 30.04.2025 | 17,85 | 18,60 | 17,55 | 18,60 | 5,98% | 4.415,00 |
| 29.04.2025 | 18,05 | 18,20 | 17,55 | 17,55 | -3,04% | 2.913,00 |
| 28.04.2025 | 17,55 | 18,15 | 17,55 | 18,10 | 2,84% | 11.320,00 |
| 25.04.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 0,57% | 319,00 |
| 24.04.2025 | 17,85 | 17,85 | 17,30 | 17,50 | -0,28% | 2.618,00 |
| 23.04.2025 | 16,95 | 17,80 | 16,80 | 17,55 | 5,41% | 14.131,00 |
| 22.04.2025 | 16,45 | 16,80 | 16,30 | 16,65 | 1,22% | 2.454,00 |
| 17.04.2025 | 16,35 | 16,45 | 16,15 | 16,45 | 1,86% | 2.866,00 |
| 16.04.2025 | 16,20 | 16,35 | 16,15 | 16,15 | -1,82% | 2.448,00 |
| 15.04.2025 | 16,25 | 16,45 | 16,20 | 16,45 | 0,00% | 1.399,00 |
| 14.04.2025 | 16,75 | 16,75 | 16,45 | 16,45 | -0,60% | 2.515,00 |
| 11.04.2025 | 16,85 | 16,90 | 16,45 | 16,55 | -2,36% | 1.569,00 |
| 10.04.2025 | 17,00 | 17,35 | 16,60 | 16,95 | 5,94% | 3.884,00 |
| 09.04.2025 | 15,50 | 16,80 | 15,50 | 16,00 | 0,95% | 8.993,00 |
| 08.04.2025 | 16,25 | 16,75 | 15,55 | 15,85 | -2,76% | 4.318,00 |
| 07.04.2025 | 16,85 | 16,85 | 15,65 | 16,30 | -4,12% | 9.929,00 |
| 04.04.2025 | 17,15 | 17,40 | 16,95 | 17,00 | -2,02% | 13.861,00 |
| 03.04.2025 | 17,15 | 17,40 | 17,10 | 17,35 | 0,58% | 7.716,00 |
| 02.04.2025 | 17,35 | 17,45 | 17,25 | 17,25 | -0,29% | 694,00 |
| 01.04.2025 | 17,75 | 17,90 | 16,90 | 17,30 | -1,98% | 6.787,00 |
| 31.03.2025 | 17,90 | 17,90 | 17,55 | 17,65 | 0,57% | 4.048,00 |
| 28.03.2025 | 17,65 | 17,70 | 17,30 | 17,55 | 0,57% | 4.520,00 |
| 27.03.2025 | 17,15 | 17,75 | 17,15 | 17,45 | 1,45% | 7.559,00 |
| 26.03.2025 | 17,40 | 17,40 | 17,15 | 17,20 | 0,00% | 1.545,00 |
| 25.03.2025 | 17,70 | 17,70 | 17,15 | 17,20 | -2,82% | 3.690,00 |
| 24.03.2025 | 18,65 | 18,65 | 17,10 | 17,70 | -4,84% | 6.503,00 |
| 21.03.2025 | 18,50 | 18,90 | 18,10 | 18,60 | 0,54% | 1.988,00 |
| 20.03.2025 | 18,65 | 18,90 | 18,40 | 18,50 | -1,60% | 4.530,00 |
| 19.03.2025 | 18,30 | 18,90 | 18,30 | 18,80 | 2,73% | 4.926,00 |
| 18.03.2025 | 18,45 | 18,75 | 18,30 | 18,30 | -1,08% | 6.882,00 |
| 17.03.2025 | 17,20 | 18,75 | 17,20 | 18,50 | 7,56% | 16.461,00 |
| 14.03.2025 | 17,05 | 17,60 | 17,05 | 17,20 | 1,47% | 8.308,00 |
| 13.03.2025 | 16,75 | 17,25 | 16,75 | 16,95 | -0,59% | 3.102,00 |
| 12.03.2025 | 16,70 | 17,25 | 16,70 | 17,05 | 1,79% | 3.143,00 |
| 11.03.2025 | 16,90 | 17,05 | 16,05 | 16,75 | -2,05% | 6.877,00 |
| 10.03.2025 | 16,85 | 17,35 | 16,70 | 17,10 | 1,18% | 5.270,00 |
| 07.03.2025 | 16,70 | 17,10 | 16,70 | 16,90 | 1,20% | 3.837,00 |
| 06.03.2025 | 16,80 | 17,00 | 16,70 | 16,70 | -0,60% | 2.778,00 |
| 05.03.2025 | 16,45 | 17,00 | 16,30 | 16,80 | 3,70% | 10.290,00 |