14,075€
-0,88%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 14,20 | 14,20 | 14,05 | 14,05 | -1,06% | 1.319,00 |
| 10.10.2024 | 14,30 | 14,35 | 14,05 | 14,20 | -0,35% | 4.113,00 |
| 09.10.2024 | 14,15 | 14,25 | 14,15 | 14,25 | -0,35% | 1.052,00 |
| 08.10.2024 | 14,30 | 14,35 | 14,05 | 14,30 | 0,35% | 5.020,00 |
| 07.10.2024 | 14,05 | 14,25 | 14,05 | 14,25 | 0,00% | 547,00 |
| 04.10.2024 | 14,15 | 14,35 | 14,15 | 14,25 | 0,71% | 442,00 |
| 03.10.2024 | 13,95 | 14,15 | 13,95 | 14,15 | -0,35% | 60,00 |
| 02.10.2024 | 14,05 | 14,20 | 14,00 | 14,20 | 2,53% | 3.494,00 |
| 01.10.2024 | 14,30 | 14,30 | 13,85 | 13,85 | -2,12% | 4.604,00 |
| 30.09.2024 | 14,00 | 14,15 | 14,00 | 14,15 | 0,71% | 592,00 |
| 27.09.2024 | 14,20 | 14,20 | 14,05 | 14,05 | -2,43% | 1.828,00 |
| 26.09.2024 | 14,25 | 14,40 | 14,25 | 14,40 | 1,41% | 2.008,00 |
| 25.09.2024 | 14,00 | 14,25 | 13,90 | 14,20 | 1,79% | 4.895,00 |
| 24.09.2024 | 14,00 | 14,20 | 13,95 | 13,95 | -1,76% | 15.717,00 |
| 23.09.2024 | 14,25 | 14,50 | 14,10 | 14,20 | 1,07% | 5.484,00 |
| 20.09.2024 | 14,15 | 14,25 | 14,05 | 14,05 | 0,00% | 3.238,00 |
| 19.09.2024 | 14,20 | 14,20 | 14,05 | 14,05 | -0,35% | 3.599,00 |
| 18.09.2024 | 14,00 | 14,15 | 14,00 | 14,10 | 0,71% | 3.467,00 |
| 17.09.2024 | 14,05 | 14,05 | 14,00 | 14,00 | -0,36% | 7.891,00 |
| 16.09.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | 1.666,00 |
| 13.09.2024 | 14,00 | 14,15 | 14,00 | 14,00 | 0,00% | 8.448,00 |
| 12.09.2024 | 14,00 | 14,05 | 14,00 | 14,00 | 0,00% | 15.516,00 |
| 11.09.2024 | 14,00 | 14,05 | 14,00 | 14,00 | 0,00% | 10.355,00 |
| 10.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | 6.077,00 |
| 09.09.2024 | 14,00 | 14,10 | 14,00 | 14,05 | 0,36% | 5.607,00 |
| 06.09.2024 | 14,00 | 14,10 | 13,95 | 14,00 | 0,00% | 40.714,00 |
| 05.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 1.090,00 |
| 04.09.2024 | 14,15 | 14,15 | 14,00 | 14,00 | 0,00% | 4.651,00 |
| 03.09.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -1,06% | 4.264,00 |
| 02.09.2024 | 14,15 | 14,15 | 14,00 | 14,15 | 0,71% | 1.744,00 |
| 30.08.2024 | 14,10 | 14,20 | 14,00 | 14,05 | -0,71% | 6.963,00 |
| 29.08.2024 | 14,00 | 14,15 | 13,90 | 14,15 | 0,00% | 12.314,00 |
| 28.08.2024 | 14,00 | 14,15 | 14,00 | 14,15 | 0,35% | 3.950,00 |
| 27.08.2024 | 13,75 | 14,10 | 13,75 | 14,10 | 1,81% | 11.035,00 |
| 26.08.2024 | 13,90 | 13,90 | 13,75 | 13,85 | -0,36% | 4.343,00 |
| 23.08.2024 | 14,15 | 14,15 | 13,85 | 13,90 | -1,77% | 6.289,00 |
| 22.08.2024 | 14,00 | 14,15 | 13,80 | 14,15 | 1,80% | 6.887,00 |
| 21.08.2024 | 14,05 | 14,15 | 13,90 | 13,90 | -1,07% | 12.321,00 |
| 20.08.2024 | 14,00 | 14,05 | 13,90 | 14,05 | 0,36% | 4.493,00 |
| 19.08.2024 | 13,95 | 14,00 | 13,80 | 14,00 | -0,36% | 11.454,00 |
| 16.08.2024 | 14,00 | 14,05 | 14,00 | 14,05 | -0,35% | 1.848,00 |
| 15.08.2024 | 14,10 | 14,10 | 14,00 | 14,10 | 0,00% | 3.132,00 |
| 14.08.2024 | 13,90 | 14,10 | 13,85 | 14,10 | 0,71% | 3.377,00 |
| 13.08.2024 | 14,00 | 14,05 | 13,80 | 14,00 | 1,45% | 7.401,00 |
| 12.08.2024 | 14,15 | 14,15 | 13,80 | 13,80 | -2,47% | 4.482,00 |
| 09.08.2024 | 14,10 | 14,15 | 14,10 | 14,15 | -0,35% | 2.381,00 |
| 08.08.2024 | 14,10 | 14,20 | 13,95 | 14,20 | 0,71% | 6.112,00 |
| 07.08.2024 | 13,90 | 14,10 | 13,80 | 14,10 | 2,92% | 5.780,00 |
| 06.08.2024 | 13,45 | 13,70 | 13,40 | 13,70 | 2,62% | 8.543,00 |
| 05.08.2024 | 13,75 | 13,75 | 13,10 | 13,35 | -4,64% | 14.044,00 |
| 02.08.2024 | 13,95 | 14,00 | 13,90 | 14,00 | -0,71% | 7.722,00 |
| 01.08.2024 | 14,05 | 14,10 | 13,90 | 14,10 | 1,08% | 6.271,00 |
| 31.07.2024 | 14,00 | 14,10 | 13,85 | 13,95 | -1,06% | 8.374,00 |
| 30.07.2024 | 13,95 | 14,10 | 13,95 | 14,10 | 0,71% | 557,00 |
| 29.07.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -2,10% | 5.293,00 |
| 26.07.2024 | 13,95 | 14,30 | 13,95 | 14,30 | 2,88% | 4.451,00 |
| 25.07.2024 | 13,95 | 13,95 | 13,65 | 13,90 | -1,42% | 10.999,00 |
| 24.07.2024 | 13,75 | 14,10 | 13,75 | 14,10 | 2,17% | 2.585,00 |
| 23.07.2024 | 13,95 | 14,00 | 13,80 | 13,80 | -1,08% | 8.906,00 |
| 22.07.2024 | 14,10 | 14,10 | 13,95 | 13,95 | -1,06% | 2.989,00 |
| 19.07.2024 | 14,00 | 14,10 | 13,90 | 14,10 | 0,71% | 3.128,00 |
| 18.07.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | 1.234,00 |
| 17.07.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -1,07% | 5.059,00 |
| 16.07.2024 | 14,00 | 14,05 | 13,95 | 14,05 | 0,72% | 1.961,00 |
| 15.07.2024 | 14,40 | 14,40 | 13,95 | 13,95 | -3,13% | 5.916,00 |
| 12.07.2024 | 14,15 | 14,40 | 14,15 | 14,40 | 1,77% | 14.656,00 |
| 11.07.2024 | 13,95 | 14,15 | 13,90 | 14,15 | 0,00% | 12.520,00 |
| 10.07.2024 | 14,15 | 14,15 | 14,00 | 14,15 | 0,00% | 3.814,00 |
| 09.07.2024 | 14,30 | 14,30 | 13,95 | 14,15 | 1,07% | 14.335,00 |
| 08.07.2024 | 14,15 | 14,15 | 13,85 | 14,00 | 0,00% | 9.516,00 |
| 05.07.2024 | 14,10 | 14,10 | 13,75 | 14,00 | -0,71% | 4.783,00 |
| 04.07.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 0,71% | 1.747,00 |
| 03.07.2024 | 14,05 | 14,05 | 13,90 | 14,00 | -0,71% | 1.437,00 |
| 02.07.2024 | 13,85 | 14,10 | 13,85 | 14,10 | 1,44% | 2.959,00 |
| 01.07.2024 | 13,95 | 14,00 | 13,85 | 13,90 | -0,71% | 4.994,00 |
| 28.06.2024 | 14,05 | 14,05 | 13,95 | 14,00 | -1,06% | 8.071,00 |
| 27.06.2024 | 14,30 | 14,30 | 14,10 | 14,15 | -0,35% | 2.308,00 |
| 26.06.2024 | 14,50 | 14,75 | 14,20 | 14,20 | -2,74% | 3.314,00 |
| 25.06.2024 | 14,00 | 14,60 | 14,00 | 14,60 | 5,42% | 9.259,00 |
| 24.06.2024 | 14,05 | 14,10 | 13,85 | 13,85 | -1,07% | 10.021,00 |
| 21.06.2024 | 14,00 | 14,00 | 13,90 | 14,00 | -0,71% | 3.017,00 |
| 20.06.2024 | 14,00 | 14,30 | 14,00 | 14,10 | 1,08% | 3.462,00 |
| 19.06.2024 | 14,05 | 14,05 | 13,85 | 13,95 | -0,36% | 5.843,00 |
| 18.06.2024 | 14,10 | 14,25 | 13,90 | 14,00 | -0,36% | 4.487,00 |
| 17.06.2024 | 13,95 | 14,30 | 13,80 | 14,05 | 1,08% | 6.408,00 |
| 14.06.2024 | 14,00 | 14,50 | 13,80 | 13,90 | 1,09% | 6.557,00 |
| 13.06.2024 | 14,00 | 14,05 | 13,75 | 13,75 | -1,79% | 3.401,00 |
| 12.06.2024 | 14,40 | 14,45 | 14,00 | 14,00 | -2,10% | 6.382,00 |
| 11.06.2024 | 14,20 | 14,55 | 14,20 | 14,30 | 0,00% | 5.521,00 |
| 10.06.2024 | 14,25 | 14,30 | 14,25 | 14,30 | 0,70% | 3.025,00 |
| 07.06.2024 | 14,40 | 14,40 | 14,10 | 14,20 | 0,71% | 1.493,00 |
| 06.06.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -0,35% | 3.030,00 |
| 05.06.2024 | 13,90 | 14,30 | 13,90 | 14,15 | 1,07% | 2.966,00 |
| 04.06.2024 | 14,05 | 14,10 | 13,95 | 14,00 | -0,71% | 1.410,00 |
| 03.06.2024 | 14,60 | 14,75 | 14,10 | 14,10 | -4,08% | 5.527,00 |
| 31.05.2024 | 14,55 | 14,70 | 14,55 | 14,70 | 0,00% | 787,00 |
| 30.05.2024 | 14,45 | 14,75 | 14,45 | 14,70 | -0,68% | 6.730,00 |
| 29.05.2024 | 14,90 | 14,90 | 14,70 | 14,80 | -0,67% | 1.659,00 |
| 28.05.2024 | 14,50 | 14,90 | 14,40 | 14,90 | 1,36% | 6.355,00 |
| 27.05.2024 | 14,25 | 14,70 | 14,25 | 14,70 | 3,89% | 5.012,00 |