26,850€
2,87%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 26,30 | 27,10 | 26,30 | 26,80 | 1,90% | 4.621,00 |
| 08.10.2026 | 26,60 | 26,90 | 25,90 | 26,30 | -1,87% | 2.801,00 |
| 07.10.2026 | 26,40 | 26,90 | 26,30 | 26,80 | 2,68% | 2.212,00 |
| 06.10.2026 | 26,20 | 26,40 | 26,00 | 26,10 | 0,00% | 4.058,00 |
| 05.10.2026 | 25,60 | 26,20 | 25,40 | 26,10 | 1,16% | 9.902,00 |
| 02.10.2026 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | 1.281,00 |
| 01.10.2026 | 25,60 | 26,10 | 25,50 | 25,60 | 0,00% | 4.833,00 |
| 30.09.2026 | 25,20 | 25,70 | 25,00 | 25,60 | 1,19% | 2.474,00 |
| 29.09.2026 | 24,90 | 25,40 | 24,90 | 25,30 | 1,61% | 4.252,00 |
| 28.09.2026 | 25,20 | 25,70 | 24,90 | 24,90 | -1,58% | 5.276,00 |
| 25.09.2026 | 25,20 | 25,30 | 25,10 | 25,30 | 0,00% | 4.816,00 |
| 24.09.2026 | 24,40 | 25,30 | 24,40 | 25,30 | 4,12% | 4.718,00 |
| 23.09.2026 | 24,60 | 24,60 | 24,30 | 24,30 | -1,22% | 111,00 |
| 22.09.2026 | 24,40 | 24,60 | 24,30 | 24,60 | 0,41% | 165,00 |
| 21.09.2026 | 23,70 | 24,70 | 23,70 | 24,50 | 3,38% | 3.414,00 |
| 18.09.2026 | 24,30 | 24,30 | 23,60 | 23,70 | -2,87% | 4.619,00 |
| 17.09.2026 | 24,50 | 24,60 | 24,20 | 24,40 | -1,21% | 1.835,00 |
| 16.09.2026 | 24,50 | 24,70 | 24,30 | 24,70 | 1,65% | 1.002,00 |
| 15.09.2026 | 25,20 | 25,30 | 24,00 | 24,30 | -3,57% | 2.742,00 |
| 14.09.2026 | 25,20 | 25,30 | 25,00 | 25,20 | -0,40% | 3.197,00 |
| 11.09.2026 | 25,30 | 25,30 | 25,20 | 25,30 | 0,80% | 529,00 |
| 10.09.2026 | 25,10 | 25,30 | 25,10 | 25,10 | 0,00% | 1.192,00 |
| 09.09.2026 | 25,20 | 25,30 | 25,10 | 25,10 | -1,18% | 1.393,00 |
| 08.09.2026 | 25,20 | 25,60 | 25,10 | 25,40 | 0,79% | 997,00 |
| 07.09.2026 | 25,60 | 25,80 | 25,10 | 25,20 | -1,56% | 2.994,00 |
| 04.09.2026 | 25,20 | 25,70 | 25,20 | 25,60 | 0,79% | 4.668,00 |
| 03.09.2026 | 25,10 | 25,50 | 25,10 | 25,40 | 1,20% | 2.102,00 |
| 02.09.2026 | 25,30 | 25,40 | 25,10 | 25,10 | -0,40% | 6.177,00 |
| 01.09.2026 | 25,40 | 25,40 | 25,10 | 25,20 | -0,40% | 4.981,00 |
| 31.08.2026 | 25,20 | 25,70 | 25,20 | 25,30 | 1,20% | 10.062,00 |
| 28.08.2026 | 25,30 | 25,40 | 25,00 | 25,00 | -0,40% | 7.776,00 |
| 27.08.2026 | 24,80 | 25,20 | 24,60 | 25,10 | 2,45% | 8.471,00 |
| 26.08.2026 | 24,40 | 24,90 | 24,40 | 24,50 | 0,82% | 4.309,00 |
| 25.08.2026 | 24,70 | 24,90 | 24,30 | 24,30 | -2,41% | 4.451,00 |
| 24.08.2026 | 24,40 | 24,90 | 24,40 | 24,90 | 3,75% | 6.660,00 |
| 21.08.2026 | 24,20 | 24,50 | 24,00 | 24,00 | -0,41% | 1.183,00 |
| 20.08.2026 | 24,40 | 24,80 | 24,10 | 24,10 | -2,03% | 1.731,00 |
| 19.08.2026 | 23,80 | 24,80 | 23,80 | 24,60 | 1,65% | 1.032,00 |
| 18.08.2026 | 24,10 | 24,30 | 24,00 | 24,20 | -0,41% | 4.027,00 |
| 17.08.2026 | 24,50 | 24,80 | 23,90 | 24,30 | -1,22% | 4.140,00 |
| 14.08.2026 | 24,30 | 24,70 | 24,30 | 24,60 | 1,23% | 1.012,00 |
| 13.08.2026 | 24,50 | 24,70 | 24,30 | 24,30 | 0,00% | 3.156,00 |
| 12.08.2026 | 24,20 | 24,50 | 24,10 | 24,30 | 0,83% | 1.893,00 |
| 11.08.2026 | 24,30 | 24,60 | 24,10 | 24,10 | -0,82% | 3.041,00 |
| 10.08.2026 | 24,20 | 24,50 | 24,20 | 24,30 | -0,41% | 4.813,00 |
| 07.08.2026 | 24,10 | 24,40 | 24,00 | 24,40 | 1,67% | 1.990,00 |
| 06.08.2026 | 23,90 | 24,40 | 23,90 | 24,00 | 0,42% | 2.590,00 |
| 05.08.2026 | 23,80 | 24,30 | 23,80 | 23,90 | 0,42% | 1.788,00 |
| 04.08.2026 | 23,70 | 24,20 | 23,50 | 23,80 | 0,42% | 4.248,00 |
| 03.08.2026 | 22,80 | 23,70 | 22,80 | 23,70 | 3,49% | 4.230,00 |
| 31.07.2026 | 23,50 | 23,60 | 22,90 | 22,90 | -2,55% | 2.439,00 |
| 30.07.2026 | 23,00 | 23,70 | 23,00 | 23,50 | 0,43% | 3.623,00 |
| 29.07.2026 | 23,00 | 23,50 | 23,00 | 23,40 | 1,74% | 8.059,00 |
| 28.07.2026 | 22,60 | 23,10 | 22,60 | 23,00 | 0,44% | 5.879,00 |
| 27.07.2026 | 22,90 | 23,30 | 22,80 | 22,90 | 0,00% | 8.501,00 |
| 24.07.2026 | 22,20 | 22,90 | 22,20 | 22,90 | 2,23% | 7.452,00 |
| 23.07.2026 | 22,70 | 22,70 | 22,10 | 22,40 | -2,61% | 2.144,00 |
| 22.07.2026 | 22,10 | 23,20 | 22,10 | 23,00 | 3,60% | 10.134,00 |
| 21.07.2026 | 22,00 | 22,50 | 22,00 | 22,20 | -0,45% | 7.234,00 |
| 20.07.2026 | 21,60 | 22,60 | 21,20 | 22,30 | 4,69% | 33.112,00 |
| 17.07.2026 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | 15.512,00 |
| 16.07.2026 | 21,20 | 21,60 | 21,20 | 21,50 | 1,42% | 1.958,00 |
| 15.07.2026 | 21,30 | 21,40 | 21,10 | 21,20 | 0,47% | 2.742,00 |
| 14.07.2026 | 21,50 | 21,60 | 21,10 | 21,10 | -2,31% | 1.142,00 |
| 13.07.2026 | 21,50 | 21,70 | 21,50 | 21,60 | -0,92% | 514,00 |
| 10.07.2026 | 21,70 | 22,00 | 21,70 | 21,80 | 0,46% | 2.643,00 |
| 09.07.2026 | 21,40 | 21,70 | 21,40 | 21,70 | 1,40% | 1.297,00 |
| 08.07.2026 | 21,40 | 21,40 | 21,00 | 21,40 | -0,93% | 2.270,00 |
| 07.07.2026 | 21,90 | 21,90 | 21,50 | 21,60 | -1,37% | 917,00 |
| 06.07.2026 | 21,60 | 21,90 | 21,60 | 21,90 | 0,92% | 6.192,00 |
| 03.07.2026 | 21,40 | 21,70 | 20,90 | 21,70 | 2,36% | 4.605,00 |
| 02.07.2026 | 20,90 | 21,30 | 20,90 | 21,20 | 1,44% | 6.962,00 |
| 01.07.2026 | 20,50 | 21,00 | 20,50 | 20,90 | 3,47% | 10.418,00 |
| 30.06.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -0,49% | 2.687,00 |
| 29.06.2026 | 20,20 | 20,60 | 20,20 | 20,30 | 1,75% | 2.985,00 |
| 26.06.2026 | 19,55 | 20,10 | 19,55 | 19,95 | 2,57% | 1.705,00 |
| 25.06.2026 | 20,20 | 20,40 | 19,45 | 19,45 | -1,77% | 1.364,00 |
| 24.06.2026 | 20,10 | 20,60 | 19,80 | 19,80 | -3,41% | 3.500,00 |
| 23.06.2026 | 20,00 | 20,50 | 20,00 | 20,50 | 3,02% | 2.281,00 |
| 22.06.2026 | 20,00 | 20,40 | 19,90 | 19,90 | -0,50% | 4.874,00 |
| 19.06.2026 | 19,90 | 20,20 | 19,80 | 20,00 | -0,50% | 3.591,00 |
| 18.06.2026 | 20,00 | 20,10 | 19,45 | 20,10 | 0,50% | 7.686,00 |
| 17.06.2026 | 19,95 | 20,20 | 19,95 | 20,00 | 1,52% | 1.102,00 |
| 16.06.2026 | 20,10 | 20,30 | 19,70 | 19,70 | -1,99% | 1.526,00 |
| 15.06.2026 | 19,90 | 20,30 | 19,90 | 20,10 | 0,75% | 2.427,00 |
| 12.06.2026 | 20,20 | 20,20 | 19,75 | 19,95 | 0,76% | 4.688,00 |
| 11.06.2026 | 20,10 | 20,10 | 19,80 | 19,80 | -1,00% | 1.931,00 |
| 10.06.2026 | 20,30 | 20,40 | 20,00 | 20,00 | -1,48% | 6.575,00 |
| 09.06.2026 | 20,30 | 20,50 | 20,20 | 20,30 | -0,98% | 501,00 |
| 08.06.2026 | 21,00 | 21,00 | 20,10 | 20,50 | -1,44% | 5.078,00 |
| 05.06.2026 | 20,40 | 21,20 | 20,30 | 20,80 | 4,00% | 6.949,00 |
| 04.06.2026 | 19,80 | 20,50 | 19,80 | 20,00 | 0,50% | 4.088,00 |
| 03.06.2026 | 20,60 | 20,70 | 19,60 | 19,90 | -3,40% | 4.347,00 |
| 02.06.2026 | 20,50 | 20,90 | 20,50 | 20,60 | 0,00% | 4.303,00 |
| 01.06.2026 | 20,70 | 20,90 | 20,50 | 20,60 | -0,96% | 4.968,00 |
| 29.05.2026 | 20,40 | 21,10 | 20,10 | 20,80 | -0,48% | 3.440,00 |
| 28.05.2026 | 20,50 | 21,10 | 20,10 | 20,90 | 3,47% | 6.718,00 |
| 27.05.2026 | 20,20 | 20,70 | 20,10 | 20,20 | 0,00% | 4.483,00 |
| 26.05.2026 | 20,10 | 20,30 | 19,95 | 20,20 | 1,00% | 3.119,00 |
| 25.05.2026 | 19,90 | 20,10 | 19,90 | 20,00 | 1,01% | 2.025,00 |