16,480€
-0,60%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 16,50 | 16,70 | 16,36 | 16,50 | -0,48% | 5.582,00 |
| 23.03.2023 | 16,50 | 16,70 | 16,50 | 16,58 | 0,48% | 5.796,00 |
| 22.03.2023 | 16,40 | 16,56 | 16,40 | 16,50 | -0,84% | 6.151,00 |
| 21.03.2023 | 16,56 | 16,76 | 16,48 | 16,64 | 0,36% | 3.394,00 |
| 20.03.2023 | 16,54 | 16,60 | 16,40 | 16,58 | 0,00% | 2.386,00 |
| 17.03.2023 | 16,32 | 16,60 | 16,32 | 16,58 | 0,48% | 5.495,00 |
| 16.03.2023 | 16,10 | 16,54 | 16,10 | 16,50 | 2,23% | 14.990,00 |
| 15.03.2023 | 16,38 | 16,38 | 15,60 | 16,14 | -0,74% | 12.463,00 |
| 14.03.2023 | 16,10 | 16,36 | 15,94 | 16,26 | 1,88% | 3.069,00 |
| 13.03.2023 | 16,02 | 16,36 | 15,96 | 15,96 | -0,25% | 7.155,00 |
| 10.03.2023 | 16,20 | 16,30 | 16,00 | 16,00 | -2,91% | 7.058,00 |
| 09.03.2023 | 16,36 | 16,48 | 16,18 | 16,48 | 0,73% | 5.337,00 |
| 08.03.2023 | 16,36 | 16,42 | 16,36 | 16,36 | -0,12% | 533,00 |
| 07.03.2023 | 16,36 | 16,50 | 16,26 | 16,38 | -0,49% | 5.426,00 |
| 06.03.2023 | 16,52 | 16,66 | 16,38 | 16,46 | -0,24% | 1.768,00 |
| 03.03.2023 | 16,62 | 16,62 | 16,16 | 16,50 | 0,24% | 6.216,00 |
| 02.03.2023 | 16,44 | 16,46 | 16,30 | 16,46 | -0,84% | 7.100,00 |
| 01.03.2023 | 16,60 | 16,74 | 16,58 | 16,60 | 1,34% | 7.296,00 |
| 28.02.2023 | 16,12 | 16,48 | 16,12 | 16,38 | -0,85% | 573,00 |
| 27.02.2023 | 16,50 | 16,52 | 16,16 | 16,52 | 2,48% | 4.859,00 |
| 24.02.2023 | 16,24 | 16,36 | 16,12 | 16,12 | -1,23% | 4.865,00 |
| 23.02.2023 | 16,32 | 16,62 | 16,30 | 16,32 | -0,85% | 3.381,00 |
| 22.02.2023 | 16,14 | 16,50 | 16,14 | 16,46 | 2,62% | 3.858,00 |
| 21.02.2023 | 16,38 | 16,38 | 16,02 | 16,04 | -2,79% | 4.009,00 |
| 20.02.2023 | 16,86 | 16,86 | 16,50 | 16,50 | -1,79% | 1.558,00 |
| 17.02.2023 | 17,02 | 17,02 | 16,68 | 16,80 | -1,18% | 5.716,00 |
| 16.02.2023 | 17,10 | 17,10 | 16,80 | 17,00 | -1,16% | 7.871,00 |
| 15.02.2023 | 16,92 | 17,20 | 16,92 | 17,20 | 1,65% | 6.777,00 |
| 14.02.2023 | 16,84 | 17,04 | 16,84 | 16,92 | 0,00% | 1.356,00 |
| 13.02.2023 | 16,98 | 16,98 | 16,86 | 16,92 | 0,12% | 629,00 |
| 10.02.2023 | 17,20 | 17,20 | 16,90 | 16,90 | -1,17% | 3.437,00 |
| 09.02.2023 | 17,36 | 17,36 | 17,04 | 17,10 | -0,58% | 1.141,00 |
| 08.02.2023 | 17,20 | 17,26 | 16,90 | 17,20 | 0,47% | 8.235,00 |
| 07.02.2023 | 17,00 | 17,26 | 16,90 | 17,12 | 0,71% | 2.839,00 |
| 06.02.2023 | 17,00 | 17,20 | 16,90 | 17,00 | -0,58% | 3.936,00 |
| 03.02.2023 | 17,40 | 17,40 | 17,00 | 17,10 | -2,95% | 6.822,00 |
| 02.02.2023 | 16,82 | 17,62 | 16,80 | 17,62 | 4,88% | 10.712,00 |
| 01.02.2023 | 17,48 | 17,60 | 16,80 | 16,80 | -3,89% | 13.353,00 |
| 31.01.2023 | 17,38 | 17,48 | 17,22 | 17,48 | 1,63% | 6.232,00 |
| 30.01.2023 | 17,38 | 17,52 | 17,14 | 17,20 | -1,26% | 13.628,00 |
| 27.01.2023 | 17,50 | 17,50 | 17,20 | 17,42 | -1,25% | 5.598,00 |
| 26.01.2023 | 16,90 | 17,64 | 16,90 | 17,64 | 3,89% | 14.035,00 |
| 25.01.2023 | 16,46 | 17,02 | 16,46 | 16,98 | 3,16% | 9.423,00 |
| 24.01.2023 | 16,82 | 17,00 | 16,46 | 16,46 | -2,72% | 3.211,00 |
| 23.01.2023 | 16,52 | 16,92 | 16,36 | 16,92 | 2,67% | 8.480,00 |
| 20.01.2023 | 16,32 | 16,70 | 16,22 | 16,48 | 0,49% | 7.790,00 |
| 19.01.2023 | 15,96 | 16,50 | 15,96 | 16,40 | 0,74% | 5.009,00 |
| 18.01.2023 | 16,04 | 16,30 | 15,90 | 16,28 | 0,99% | 5.335,00 |
| 17.01.2023 | 16,20 | 16,44 | 16,04 | 16,12 | 1,51% | 4.711,00 |
| 16.01.2023 | 16,76 | 16,90 | 15,88 | 15,88 | -5,14% | 8.722,00 |
| 13.01.2023 | 16,52 | 17,00 | 16,50 | 16,74 | 0,48% | 10.467,00 |
| 12.01.2023 | 16,78 | 16,94 | 16,52 | 16,66 | 0,24% | 1.358,00 |
| 11.01.2023 | 17,00 | 17,00 | 16,62 | 16,62 | -2,24% | 1.864,00 |
| 10.01.2023 | 16,62 | 17,00 | 16,52 | 17,00 | 2,41% | 5.114,00 |
| 09.01.2023 | 16,62 | 16,96 | 16,60 | 16,60 | 0,12% | 8.064,00 |
| 06.01.2023 | 16,94 | 17,02 | 16,58 | 16,58 | -2,24% | 3.596,00 |
| 05.01.2023 | 17,06 | 17,18 | 16,90 | 16,96 | -0,82% | 3.178,00 |
| 04.01.2023 | 16,70 | 17,20 | 16,56 | 17,10 | 2,89% | 11.885,00 |
| 03.01.2023 | 16,64 | 16,90 | 16,50 | 16,62 | -0,72% | 8.259,00 |
| 02.01.2023 | 16,22 | 16,74 | 16,20 | 16,74 | 4,10% | 3.382,00 |
| 30.12.2022 | 16,12 | 16,20 | 15,88 | 16,08 | 0,00% | 2.200,00 |
| 29.12.2022 | 16,44 | 16,68 | 16,08 | 16,08 | -2,55% | 8.913,00 |
| 28.12.2022 | 16,02 | 16,64 | 16,02 | 16,50 | 7,70% | 10.467,00 |
| 27.12.2022 | 16,08 | 16,46 | 15,32 | 15,32 | -4,25% | 3.484,00 |
| 23.12.2022 | 16,20 | 16,20 | 15,94 | 16,00 | -1,84% | 640,00 |
| 22.12.2022 | 16,08 | 16,30 | 16,02 | 16,30 | -0,37% | 4.223,00 |
| 21.12.2022 | 16,20 | 16,36 | 15,86 | 16,36 | 0,99% | 8.401,00 |
| 20.12.2022 | 16,30 | 16,50 | 16,20 | 16,20 | -1,22% | 4.828,00 |
| 19.12.2022 | 16,90 | 17,22 | 16,40 | 16,40 | -1,20% | 7.479,00 |
| 16.12.2022 | 16,50 | 16,90 | 16,18 | 16,60 | -0,36% | 13.609,00 |
| 15.12.2022 | 16,88 | 17,20 | 16,60 | 16,66 | -1,88% | 4.122,00 |
| 14.12.2022 | 17,20 | 17,20 | 16,88 | 16,98 | -0,59% | 1.661,00 |
| 13.12.2022 | 17,42 | 17,60 | 17,00 | 17,08 | -0,70% | 9.924,00 |
| 12.12.2022 | 16,80 | 17,28 | 16,78 | 17,20 | 2,02% | 8.661,00 |
| 09.12.2022 | 17,06 | 17,10 | 16,86 | 16,86 | -1,63% | 2.891,00 |
| 08.12.2022 | 17,68 | 17,68 | 16,72 | 17,14 | -2,06% | 11.960,00 |
| 07.12.2022 | 17,10 | 17,50 | 16,78 | 17,50 | 2,94% | 16.722,00 |
| 06.12.2022 | 16,60 | 17,20 | 16,60 | 17,00 | 1,80% | 10.579,00 |
| 05.12.2022 | 16,82 | 16,98 | 16,32 | 16,70 | -0,95% | 9.033,00 |
| 02.12.2022 | 16,72 | 17,00 | 16,70 | 16,86 | 0,72% | 5.715,00 |
| 01.12.2022 | 16,52 | 16,92 | 16,52 | 16,74 | 2,45% | 19.074,00 |
| 30.11.2022 | 16,06 | 16,50 | 16,00 | 16,34 | 2,00% | 4.748,00 |
| 29.11.2022 | 16,00 | 16,16 | 15,98 | 16,02 | -0,25% | 881,00 |
| 28.11.2022 | 16,00 | 16,38 | 15,60 | 16,06 | -0,12% | 2.103,00 |
| 25.11.2022 | 16,46 | 16,54 | 16,08 | 16,08 | -2,55% | 1.131,00 |
| 24.11.2022 | 16,36 | 16,80 | 16,00 | 16,50 | 0,73% | 14.352,00 |
| 23.11.2022 | 16,18 | 16,40 | 15,66 | 16,38 | 3,15% | 6.405,00 |
| 22.11.2022 | 15,70 | 16,10 | 15,70 | 15,88 | 0,76% | 2.393,00 |
| 21.11.2022 | 15,62 | 15,76 | 15,32 | 15,76 | 2,07% | 9.851,00 |
| 18.11.2022 | 15,26 | 15,44 | 15,02 | 15,44 | 0,13% | 9.525,00 |
| 17.11.2022 | 15,74 | 15,76 | 15,08 | 15,42 | -1,66% | 7.617,00 |
| 16.11.2022 | 15,30 | 15,78 | 15,30 | 15,68 | 2,08% | 13.908,00 |
| 15.11.2022 | 15,20 | 15,36 | 15,00 | 15,36 | 2,67% | 2.311,00 |
| 14.11.2022 | 14,62 | 15,20 | 14,62 | 14,96 | 1,91% | 5.469,00 |
| 11.11.2022 | 14,30 | 14,68 | 14,22 | 14,68 | 3,53% | 10.695,00 |
| 10.11.2022 | 13,90 | 14,32 | 13,90 | 14,18 | 2,16% | 9.616,00 |
| 09.11.2022 | 13,80 | 14,02 | 13,80 | 13,88 | 0,43% | 7.781,00 |
| 08.11.2022 | 13,88 | 13,90 | 13,76 | 13,82 | 0,14% | 2.957,00 |
| 07.11.2022 | 13,36 | 14,14 | 13,36 | 13,80 | 3,29% | 10.451,00 |
| 04.11.2022 | 13,80 | 14,14 | 13,28 | 13,36 | -3,19% | 8.643,00 |