18,250€
-1,08%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,20 | 18,35 | 18,18 | 18,25 | -1,08% | - |
| 01.04.2026 | 18,15 | 18,55 | 18,00 | 18,45 | 2,22% | 57.564,00 |
| 31.03.2026 | 17,75 | 18,15 | 17,75 | 18,05 | 1,98% | 10.846,00 |
| 30.03.2026 | 18,75 | 18,75 | 17,70 | 17,70 | -5,85% | 17.921,00 |
| 27.03.2026 | 19,20 | 19,25 | 18,80 | 18,80 | -1,31% | 12.249,00 |
| 26.03.2026 | 19,45 | 19,50 | 19,05 | 19,05 | -2,06% | 46.780,00 |
| 25.03.2026 | 19,40 | 19,65 | 19,40 | 19,45 | 0,00% | 7.114,00 |
| 24.03.2026 | 19,50 | 19,50 | 19,40 | 19,45 | 0,00% | 10.414,00 |
| 23.03.2026 | 19,75 | 19,75 | 19,35 | 19,45 | -0,26% | 34.009,00 |
| 20.03.2026 | 19,75 | 19,75 | 19,40 | 19,50 | -1,27% | 8.352,00 |
| 19.03.2026 | 19,60 | 19,80 | 19,60 | 19,75 | 0,00% | 6.470,00 |
| 18.03.2026 | 19,90 | 20,10 | 19,75 | 19,75 | -1,25% | 6.747,00 |
| 17.03.2026 | 20,10 | 20,30 | 20,00 | 20,00 | 0,00% | 7.329,00 |
| 16.03.2026 | 20,00 | 20,10 | 19,80 | 20,00 | 0,00% | 12.226,00 |
| 13.03.2026 | 19,75 | 20,10 | 19,75 | 20,00 | 0,76% | 13.892,00 |
| 12.03.2026 | 19,80 | 20,20 | 19,70 | 19,85 | 0,00% | 17.006,00 |
| 11.03.2026 | 19,60 | 20,00 | 19,60 | 19,85 | -0,25% | 6.728,00 |
| 10.03.2026 | 19,50 | 20,00 | 19,45 | 19,90 | 1,27% | 12.753,00 |
| 09.03.2026 | 19,50 | 20,00 | 19,45 | 19,65 | 0,00% | 25.605,00 |
| 06.03.2026 | 19,50 | 19,75 | 19,25 | 19,65 | 0,77% | 17.923,00 |
| 05.03.2026 | 19,75 | 19,75 | 19,50 | 19,50 | -0,76% | 40.011,00 |
| 04.03.2026 | 19,55 | 19,80 | 19,50 | 19,65 | 0,51% | 15.174,00 |
| 03.03.2026 | 19,75 | 19,80 | 19,50 | 19,55 | -0,26% | 34.811,00 |
| 02.03.2026 | 19,90 | 19,90 | 19,50 | 19,60 | -1,75% | 27.939,00 |
| 27.02.2026 | 20,10 | 20,20 | 19,95 | 19,95 | -0,25% | 13.006,00 |
| 26.02.2026 | 19,75 | 20,20 | 19,50 | 20,00 | 2,56% | 6.746,00 |
| 25.02.2026 | 20,00 | 20,80 | 19,50 | 19,50 | -2,50% | 31.937,00 |
| 24.02.2026 | 20,00 | 20,10 | 19,90 | 20,00 | 0,00% | 9.040,00 |
| 23.02.2026 | 19,85 | 20,00 | 19,80 | 20,00 | 0,76% | 9.447,00 |
| 20.02.2026 | 19,90 | 19,90 | 19,75 | 19,85 | -1,24% | 4.857,00 |
| 19.02.2026 | 19,55 | 20,10 | 19,50 | 20,10 | 3,61% | 15.563,00 |
| 18.02.2026 | 19,35 | 19,45 | 19,20 | 19,40 | 2,65% | 4.642,00 |
| 17.02.2026 | 19,50 | 19,50 | 18,80 | 18,90 | -2,33% | 7.344,00 |
| 16.02.2026 | 19,10 | 19,35 | 18,90 | 19,35 | 1,57% | 9.815,00 |
| 13.02.2026 | 17,85 | 19,05 | 17,85 | 19,05 | 7,32% | 21.790,00 |
| 12.02.2026 | 19,50 | 19,50 | 17,65 | 17,75 | -8,74% | 44.328,00 |
| 11.02.2026 | 20,40 | 20,40 | 19,40 | 19,45 | -4,66% | 12.515,00 |
| 10.02.2026 | 20,70 | 20,80 | 20,30 | 20,40 | -1,45% | 6.459,00 |
| 09.02.2026 | 20,80 | 20,80 | 20,60 | 20,70 | 0,00% | 4.992,00 |
| 06.02.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | 5.596,00 |
| 05.02.2026 | 20,70 | 20,90 | 20,60 | 20,90 | 2,45% | 14.721,00 |
| 04.02.2026 | 21,10 | 21,10 | 20,40 | 20,40 | -2,86% | 5.445,00 |
| 03.02.2026 | 21,10 | 21,10 | 21,00 | 21,00 | -0,94% | 906,00 |
| 02.02.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 1.246,00 |
| 30.01.2026 | 21,40 | 21,40 | 20,90 | 21,00 | -1,87% | 2.604,00 |
| 29.01.2026 | 21,30 | 21,70 | 21,20 | 21,40 | 0,47% | 9.812,00 |
| 28.01.2026 | 20,90 | 21,30 | 20,70 | 21,30 | 0,95% | 4.832,00 |
| 27.01.2026 | 20,80 | 21,10 | 20,80 | 21,10 | 1,44% | 34.195,00 |
| 26.01.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | 8.171,00 |
| 23.01.2026 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | 1.151,00 |
| 22.01.2026 | 20,90 | 21,10 | 20,80 | 21,00 | 0,96% | 4.691,00 |
| 21.01.2026 | 20,90 | 21,00 | 20,80 | 20,80 | -0,95% | 4.190,00 |
| 20.01.2026 | 21,00 | 21,10 | 20,70 | 21,00 | 0,00% | 16.943,00 |
| 19.01.2026 | 21,00 | 21,10 | 20,70 | 21,00 | 0,00% | 8.538,00 |
| 16.01.2026 | 21,00 | 21,00 | 20,90 | 21,00 | -0,94% | 765,00 |
| 15.01.2026 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | 5.232,00 |
| 14.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 5.295,00 |
| 13.01.2026 | 20,80 | 21,10 | 20,80 | 21,00 | 0,48% | 5.103,00 |
| 12.01.2026 | 21,30 | 21,30 | 20,80 | 20,90 | -2,34% | 2.859,00 |
| 09.01.2026 | 21,40 | 21,60 | 21,30 | 21,40 | 0,00% | 7.659,00 |
| 08.01.2026 | 21,00 | 21,40 | 20,90 | 21,40 | 0,00% | 2.214,00 |
| 07.01.2026 | 20,80 | 21,40 | 20,60 | 21,40 | 2,88% | 5.364,00 |
| 06.01.2026 | 21,00 | 21,10 | 20,80 | 20,80 | -1,42% | 1.780,00 |
| 05.01.2026 | 20,80 | 21,10 | 20,80 | 21,10 | 0,00% | 3.659,00 |
| 02.01.2026 | 21,00 | 21,10 | 20,80 | 21,10 | 0,96% | 2.463,00 |
| 30.12.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 0,48% | 8.021,00 |
| 29.12.2025 | 20,70 | 20,90 | 20,60 | 20,80 | -0,48% | 6.898,00 |
| 23.12.2025 | 20,90 | 20,90 | 20,40 | 20,90 | 0,48% | 11.029,00 |
| 22.12.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | 2.193,00 |
| 19.12.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 0,48% | 3.689,00 |
| 18.12.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | 19.291,00 |
| 17.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,48% | 1.453,00 |
| 16.12.2025 | 20,90 | 20,90 | 20,60 | 20,90 | 0,00% | 21.849,00 |
| 15.12.2025 | 21,20 | 21,20 | 20,80 | 20,90 | 0,00% | 4.352,00 |
| 12.12.2025 | 21,60 | 21,60 | 20,80 | 20,90 | -2,79% | 7.988,00 |
| 11.12.2025 | 21,60 | 21,60 | 21,40 | 21,50 | 0,00% | 4.820,00 |
| 10.12.2025 | 21,60 | 21,70 | 21,50 | 21,50 | -0,46% | 9.461,00 |
| 09.12.2025 | 21,70 | 21,80 | 21,50 | 21,60 | 0,47% | 20.507,00 |
| 08.12.2025 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | 15.251,00 |
| 05.12.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | 10.293,00 |
| 04.12.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 1,40% | 7.461,00 |
| 03.12.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,47% | 3.458,00 |
| 02.12.2025 | 21,60 | 21,90 | 21,40 | 21,40 | -1,38% | 2.340,00 |
| 01.12.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,00% | 4.642,00 |
| 28.11.2025 | 21,20 | 21,70 | 21,20 | 21,70 | 2,36% | 8.643,00 |
| 27.11.2025 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | 4.734,00 |
| 26.11.2025 | 21,00 | 21,10 | 20,90 | 21,00 | -0,94% | 5.478,00 |
| 25.11.2025 | 21,00 | 21,20 | 20,70 | 21,20 | 0,95% | 7.509,00 |
| 24.11.2025 | 20,50 | 21,10 | 20,50 | 21,00 | 2,44% | 9.998,00 |
| 21.11.2025 | 20,30 | 20,50 | 20,10 | 20,50 | 1,99% | 7.410,00 |
| 20.11.2025 | 20,00 | 20,40 | 20,00 | 20,10 | 0,50% | 6.559,00 |
| 19.11.2025 | 20,00 | 20,00 | 19,90 | 20,00 | -0,50% | 3.252,00 |
| 18.11.2025 | 19,90 | 20,10 | 19,75 | 20,10 | 0,00% | 19.591,00 |
| 17.11.2025 | 19,95 | 20,10 | 19,90 | 20,10 | 1,01% | 3.087,00 |
| 14.11.2025 | 19,95 | 19,95 | 19,80 | 19,90 | 0,00% | 3.645,00 |
| 13.11.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -1,00% | 4.082,00 |
| 12.11.2025 | 20,00 | 20,10 | 20,00 | 20,10 | -0,50% | 7.216,00 |
| 11.11.2025 | 20,20 | 20,30 | 19,70 | 20,20 | 1,00% | 7.331,00 |
| 10.11.2025 | 20,10 | 20,30 | 19,60 | 20,00 | 0,50% | 21.344,00 |
| 07.11.2025 | 20,10 | 20,10 | 19,90 | 19,90 | -0,50% | 1.697,00 |