19,300€
-0,52%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,70 | 19,70 | 19,25 | 19,25 | -1,53% | 5.923,00 |
| 03.07.2025 | 19,50 | 19,55 | 19,40 | 19,55 | 0,77% | 3.315,00 |
| 02.07.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | 1.802,00 |
| 01.07.2025 | 19,25 | 19,50 | 19,20 | 19,50 | 1,56% | 2.110,00 |
| 30.06.2025 | 19,20 | 19,60 | 19,10 | 19,20 | 0,26% | 13.250,00 |
| 27.06.2025 | 19,40 | 19,40 | 18,95 | 19,15 | 0,52% | 3.648,00 |
| 26.06.2025 | 18,90 | 19,65 | 18,90 | 19,05 | 0,00% | 12.527,00 |
| 25.06.2025 | 18,85 | 19,10 | 18,80 | 19,05 | 0,79% | 4.886,00 |
| 24.06.2025 | 18,90 | 19,00 | 18,80 | 18,90 | 0,53% | 7.792,00 |
| 23.06.2025 | 18,90 | 18,90 | 18,75 | 18,80 | -1,05% | 6.725,00 |
| 20.06.2025 | 19,20 | 19,20 | 18,80 | 19,00 | -1,30% | 4.947,00 |
| 19.06.2025 | 18,85 | 19,25 | 18,80 | 19,25 | 1,32% | 18.348,00 |
| 18.06.2025 | 18,75 | 19,10 | 18,50 | 19,00 | 1,88% | 11.254,00 |
| 17.06.2025 | 18,30 | 18,65 | 18,05 | 18,65 | 1,36% | 5.829,00 |
| 16.06.2025 | 18,05 | 18,50 | 17,55 | 18,40 | 1,94% | 17.375,00 |
| 13.06.2025 | 18,50 | 18,50 | 18,00 | 18,05 | -4,24% | 16.659,00 |
| 12.06.2025 | 18,30 | 18,85 | 18,25 | 18,85 | 3,01% | 4.796,00 |
| 11.06.2025 | 18,75 | 18,75 | 18,25 | 18,30 | -1,08% | 3.786,00 |
| 10.06.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -1,60% | 3.016,00 |
| 09.06.2025 | 18,90 | 18,90 | 18,70 | 18,80 | 0,80% | 887,00 |
| 06.06.2025 | 18,75 | 19,20 | 18,65 | 18,65 | -1,84% | 5.306,00 |
| 05.06.2025 | 18,60 | 19,10 | 18,50 | 19,00 | 4,11% | 15.240,00 |
| 04.06.2025 | 18,30 | 18,55 | 18,25 | 18,25 | -1,08% | 5.381,00 |
| 03.06.2025 | 18,35 | 18,45 | 18,10 | 18,45 | 1,10% | 2.830,00 |
| 02.06.2025 | 18,20 | 18,30 | 18,05 | 18,25 | 1,11% | 6.617,00 |
| 30.05.2025 | 18,45 | 18,45 | 18,05 | 18,05 | -2,96% | 3.527,00 |
| 29.05.2025 | 18,05 | 18,75 | 18,05 | 18,60 | 3,05% | 7.970,00 |
| 28.05.2025 | 18,05 | 18,35 | 18,05 | 18,05 | -1,10% | 5.882,00 |
| 27.05.2025 | 18,05 | 18,25 | 18,00 | 18,25 | 1,39% | 4.092,00 |
| 26.05.2025 | 18,05 | 18,10 | 17,90 | 18,00 | 0,00% | 9.578,00 |
| 23.05.2025 | 18,10 | 18,20 | 18,00 | 18,00 | -1,91% | 5.676,00 |
| 22.05.2025 | 18,15 | 18,35 | 18,05 | 18,35 | -0,54% | 484,00 |
| 21.05.2025 | 18,05 | 18,50 | 18,05 | 18,45 | 2,22% | 4.483,00 |
| 20.05.2025 | 18,05 | 18,25 | 18,00 | 18,05 | -0,55% | 2.759,00 |
| 19.05.2025 | 18,10 | 18,30 | 18,00 | 18,15 | -0,82% | 11.932,00 |
| 16.05.2025 | 18,20 | 18,40 | 18,20 | 18,30 | -1,08% | 746,00 |
| 15.05.2025 | 17,90 | 18,50 | 17,70 | 18,50 | 4,52% | 6.322,00 |
| 14.05.2025 | 18,25 | 18,45 | 17,55 | 17,70 | -4,58% | 14.352,00 |
| 13.05.2025 | 18,05 | 18,55 | 18,00 | 18,55 | 3,34% | 41.557,00 |
| 12.05.2025 | 18,05 | 18,60 | 17,95 | 17,95 | -1,10% | 16.504,00 |
| 09.05.2025 | 18,25 | 18,25 | 18,00 | 18,15 | -0,27% | 5.545,00 |
| 08.05.2025 | 18,20 | 18,20 | 17,90 | 18,20 | 0,83% | 1.511,00 |
| 07.05.2025 | 18,40 | 18,45 | 17,80 | 18,05 | -1,63% | 5.860,00 |
| 06.05.2025 | 18,60 | 18,60 | 18,00 | 18,35 | -2,13% | 2.843,00 |
| 05.05.2025 | 18,30 | 18,75 | 17,85 | 18,75 | 2,46% | 5.624,00 |
| 02.05.2025 | 18,60 | 18,80 | 18,15 | 18,30 | -2,40% | 8.810,00 |
| 30.04.2025 | 17,65 | 18,75 | 17,65 | 18,75 | 5,63% | 18.448,00 |
| 29.04.2025 | 18,20 | 18,20 | 17,75 | 17,75 | -1,93% | 4.604,00 |
| 28.04.2025 | 17,75 | 18,30 | 17,75 | 18,10 | 1,97% | 9.267,00 |
| 25.04.2025 | 17,40 | 17,75 | 17,30 | 17,75 | 2,31% | 6.256,00 |
| 24.04.2025 | 17,45 | 17,70 | 17,30 | 17,35 | -3,07% | 29.633,00 |
| 23.04.2025 | 16,75 | 17,95 | 16,75 | 17,90 | 7,51% | 51.212,00 |
| 22.04.2025 | 16,25 | 16,65 | 16,20 | 16,65 | 1,83% | 8.485,00 |
| 17.04.2025 | 16,35 | 16,40 | 16,20 | 16,35 | 0,31% | 3.090,00 |
| 16.04.2025 | 16,25 | 16,30 | 16,15 | 16,30 | -0,31% | 1.091,00 |
| 15.04.2025 | 16,60 | 16,60 | 16,20 | 16,35 | -0,61% | 7.499,00 |
| 14.04.2025 | 16,70 | 16,70 | 16,45 | 16,45 | -0,60% | 4.767,00 |
| 11.04.2025 | 16,75 | 16,85 | 16,55 | 16,55 | -1,49% | 4.404,00 |
| 10.04.2025 | 17,00 | 17,00 | 16,55 | 16,80 | 3,70% | 5.545,00 |
| 09.04.2025 | 16,25 | 16,60 | 16,10 | 16,20 | -2,99% | 15.916,00 |
| 08.04.2025 | 16,35 | 16,75 | 16,20 | 16,70 | 2,77% | 10.380,00 |
| 07.04.2025 | 16,80 | 16,80 | 15,70 | 16,25 | -6,07% | 79.689,00 |
| 04.04.2025 | 17,20 | 17,35 | 17,00 | 17,30 | 0,00% | 44.517,00 |
| 03.04.2025 | 17,00 | 17,30 | 16,90 | 17,30 | -0,29% | 15.196,00 |
| 02.04.2025 | 17,45 | 17,55 | 17,30 | 17,35 | -1,42% | 11.122,00 |
| 01.04.2025 | 17,75 | 17,75 | 17,50 | 17,60 | -0,28% | 2.821,00 |
| 31.03.2025 | 17,80 | 17,85 | 17,60 | 17,65 | -0,56% | 3.572,00 |
| 28.03.2025 | 17,65 | 17,75 | 17,40 | 17,75 | 1,14% | 3.897,00 |
| 27.03.2025 | 17,40 | 17,55 | 17,15 | 17,55 | 1,74% | 10.898,00 |
| 26.03.2025 | 17,45 | 17,45 | 17,10 | 17,25 | -0,29% | 11.815,00 |
| 25.03.2025 | 17,45 | 17,45 | 17,15 | 17,30 | -1,14% | 8.071,00 |
| 24.03.2025 | 18,50 | 18,60 | 17,25 | 17,50 | -4,37% | 4.902,00 |
| 21.03.2025 | 18,65 | 18,85 | 18,15 | 18,30 | -1,61% | 20.581,00 |
| 20.03.2025 | 18,95 | 19,00 | 18,60 | 18,60 | -2,11% | 11.186,00 |
| 19.03.2025 | 18,55 | 19,00 | 18,55 | 19,00 | 2,70% | 19.977,00 |
| 18.03.2025 | 18,70 | 18,80 | 18,25 | 18,50 | -0,80% | 27.978,00 |
| 17.03.2025 | 18,05 | 18,70 | 18,00 | 18,65 | 5,37% | 22.269,00 |
| 14.03.2025 | 17,15 | 17,70 | 17,15 | 17,70 | 3,21% | 9.154,00 |
| 13.03.2025 | 16,95 | 17,20 | 16,90 | 17,15 | 0,29% | 3.709,00 |
| 12.03.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | 3.518,00 |
| 11.03.2025 | 17,15 | 17,15 | 16,50 | 16,70 | -3,19% | 40.641,00 |
| 10.03.2025 | 16,95 | 17,25 | 16,80 | 17,25 | 1,47% | 10.617,00 |
| 07.03.2025 | 17,00 | 17,10 | 17,00 | 17,00 | -1,73% | 7.995,00 |
| 06.03.2025 | 16,70 | 17,30 | 16,70 | 17,30 | 3,90% | 8.079,00 |
| 05.03.2025 | 16,45 | 17,05 | 16,30 | 16,65 | 1,83% | 16.559,00 |
| 04.03.2025 | 16,00 | 16,35 | 16,00 | 16,35 | 2,19% | 9.634,00 |
| 03.03.2025 | 16,15 | 16,15 | 16,00 | 16,00 | -0,62% | 10.436,00 |
| 28.02.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 7.399,00 |
| 27.02.2025 | 16,10 | 16,10 | 16,00 | 16,10 | 0,00% | 4.459,00 |
| 26.02.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 0,31% | 2.395,00 |
| 25.02.2025 | 16,10 | 16,10 | 16,00 | 16,05 | -0,62% | 2.293,00 |
| 24.02.2025 | 16,20 | 16,20 | 16,10 | 16,15 | 0,31% | 6.535,00 |
| 21.02.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 17.064,00 |
| 20.02.2025 | 16,00 | 16,05 | 16,00 | 16,00 | 0,00% | 10.798,00 |
| 19.02.2025 | 15,95 | 16,05 | 15,90 | 16,00 | 0,31% | 12.060,00 |
| 18.02.2025 | 15,90 | 16,00 | 15,90 | 15,95 | 0,31% | 8.591,00 |
| 17.02.2025 | 15,95 | 16,00 | 15,90 | 15,90 | -0,31% | 2.721,00 |
| 14.02.2025 | 15,90 | 16,00 | 15,90 | 15,95 | 0,31% | 11.449,00 |
| 13.02.2025 | 15,70 | 15,95 | 15,65 | 15,90 | 0,95% | 13.619,00 |
| 12.02.2025 | 15,70 | 15,80 | 15,65 | 15,75 | 0,32% | 2.054,00 |