18,725€
-0,66%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 18,75 | 18,75 | 18,65 | 18,65 | -1,06% | 137,00 |
| 24.04.2026 | 18,80 | 18,85 | 18,40 | 18,85 | 0,27% | 4.651,00 |
| 23.04.2026 | 19,05 | 19,05 | 18,60 | 18,80 | -1,05% | 3.345,00 |
| 22.04.2026 | 18,60 | 19,05 | 18,60 | 19,00 | 0,26% | 2.211,00 |
| 21.04.2026 | 18,60 | 18,95 | 18,60 | 18,95 | -0,26% | 660,00 |
| 20.04.2026 | 18,45 | 19,00 | 18,35 | 19,00 | 0,80% | 2.180,00 |
| 17.04.2026 | 18,70 | 19,10 | 18,40 | 18,85 | 0,80% | 4.156,00 |
| 16.04.2026 | 17,90 | 18,70 | 17,60 | 18,70 | 1,63% | 3.815,00 |
| 15.04.2026 | 18,15 | 18,55 | 18,15 | 18,40 | 1,38% | 614,00 |
| 14.04.2026 | 18,45 | 18,65 | 18,15 | 18,15 | -0,82% | 2.273,00 |
| 13.04.2026 | 18,40 | 18,65 | 18,15 | 18,30 | -2,66% | 1.874,00 |
| 10.04.2026 | 18,40 | 19,00 | 18,40 | 18,80 | 0,00% | 1.946,00 |
| 09.04.2026 | 19,05 | 19,05 | 18,40 | 18,80 | -0,79% | 2.375,00 |
| 08.04.2026 | 18,40 | 19,10 | 18,40 | 18,95 | 5,28% | 3.418,00 |
| 07.04.2026 | 18,10 | 18,45 | 17,95 | 18,00 | -2,70% | 4.271,00 |
| 02.04.2026 | 18,40 | 18,55 | 18,10 | 18,50 | -0,27% | 2.754,00 |
| 01.04.2026 | 18,65 | 18,65 | 18,10 | 18,55 | 1,64% | 5.002,00 |
| 31.03.2026 | 17,75 | 18,25 | 17,75 | 18,25 | 3,40% | 4.590,00 |
| 30.03.2026 | 19,05 | 19,05 | 17,55 | 17,65 | -5,36% | 12.882,00 |
| 27.03.2026 | 19,25 | 19,45 | 18,65 | 18,65 | -2,10% | 8.145,00 |
| 26.03.2026 | 19,35 | 19,55 | 19,05 | 19,05 | -2,31% | 7.604,00 |
| 25.03.2026 | 19,40 | 19,60 | 19,40 | 19,50 | 0,78% | 2.280,00 |
| 24.03.2026 | 19,40 | 19,55 | 19,35 | 19,35 | -0,51% | 673,00 |
| 23.03.2026 | 19,40 | 19,60 | 19,35 | 19,45 | -2,26% | 4.231,00 |
| 20.03.2026 | 19,55 | 19,90 | 19,40 | 19,90 | 0,00% | 2.901,00 |
| 19.03.2026 | 19,70 | 19,90 | 19,55 | 19,90 | 1,79% | 3.246,00 |
| 18.03.2026 | 19,80 | 20,10 | 19,55 | 19,55 | -3,22% | 2.242,00 |
| 17.03.2026 | 20,00 | 20,30 | 20,00 | 20,20 | 0,00% | 1.433,00 |
| 16.03.2026 | 19,65 | 20,20 | 19,65 | 20,20 | 0,50% | 6.909,00 |
| 13.03.2026 | 19,95 | 20,10 | 19,70 | 20,10 | 2,81% | 2.901,00 |
| 12.03.2026 | 19,65 | 20,00 | 19,55 | 19,55 | -0,76% | 3.051,00 |
| 11.03.2026 | 19,65 | 19,95 | 19,65 | 19,70 | -1,50% | 1.137,00 |
| 10.03.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 2,30% | 872,00 |
| 09.03.2026 | 19,75 | 19,85 | 19,50 | 19,55 | -0,51% | 6.012,00 |
| 06.03.2026 | 19,55 | 19,65 | 19,35 | 19,65 | 0,26% | 6.646,00 |
| 05.03.2026 | 19,65 | 19,75 | 19,60 | 19,60 | -0,51% | 1.516,00 |
| 04.03.2026 | 19,80 | 19,90 | 19,70 | 19,70 | 0,00% | 2.540,00 |
| 03.03.2026 | 19,75 | 19,85 | 19,50 | 19,70 | -0,25% | 5.985,00 |
| 02.03.2026 | 19,90 | 20,00 | 19,45 | 19,75 | 1,02% | 3.359,00 |
| 27.02.2026 | 19,80 | 20,20 | 19,55 | 19,55 | -1,26% | 2.988,00 |
| 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 |