20,100€
-0,99%
Echtzeit-Aktienkurs IVU TRAFFIC TECHN.AG O.N.
Bid:
Ask:
Aktienkurse zur IVU TRAFFIC TECHN.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 20,20 | 20,20 | 20,10 | 20,10 | -0,99% | 1.090,00 |
| 29.09.2025 | 20,70 | 21,00 | 20,30 | 20,30 | -2,40% | 3.503,00 |
| 26.09.2025 | 20,70 | 20,80 | 20,40 | 20,80 | 0,48% | 4.084,00 |
| 25.09.2025 | 20,40 | 20,90 | 20,40 | 20,70 | 2,48% | 8.521,00 |
| 24.09.2025 | 20,20 | 20,50 | 19,70 | 20,20 | -2,42% | 15.491,00 |
| 23.09.2025 | 21,00 | 21,10 | 20,60 | 20,70 | -1,90% | 9.163,00 |
| 22.09.2025 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | 2.265,00 |
| 19.09.2025 | 21,20 | 21,40 | 21,10 | 21,30 | -0,47% | 5.476,00 |
| 18.09.2025 | 21,10 | 21,40 | 20,70 | 21,40 | 1,42% | 11.837,00 |
| 17.09.2025 | 21,00 | 21,40 | 20,80 | 21,10 | -0,47% | 4.555,00 |
| 16.09.2025 | 20,90 | 21,20 | 20,80 | 21,20 | 1,44% | 4.762,00 |
| 15.09.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | 6.246,00 |
| 12.09.2025 | 21,20 | 21,50 | 21,10 | 21,10 | -1,40% | 2.742,00 |
| 11.09.2025 | 21,70 | 21,70 | 21,20 | 21,40 | -0,47% | 2.382,00 |
| 10.09.2025 | 21,90 | 22,00 | 21,50 | 21,50 | -1,83% | 4.326,00 |
| 09.09.2025 | 21,30 | 22,00 | 21,20 | 21,90 | 3,79% | 9.519,00 |
| 08.09.2025 | 21,40 | 21,40 | 21,10 | 21,10 | -1,40% | 2.566,00 |
| 05.09.2025 | 21,10 | 21,40 | 21,00 | 21,40 | 0,94% | 7.660,00 |
| 04.09.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 1,92% | 1.922,00 |
| 03.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 2.487,00 |
| 02.09.2025 | 21,10 | 21,30 | 21,00 | 21,00 | 0,00% | 23.816,00 |
| 01.09.2025 | 21,10 | 21,20 | 21,00 | 21,00 | -0,47% | 9.481,00 |
| 29.08.2025 | 21,50 | 21,90 | 21,10 | 21,10 | 0,00% | 2.802,00 |
| 28.08.2025 | 21,80 | 21,80 | 21,10 | 21,10 | -2,76% | 11.478,00 |
| 27.08.2025 | 21,80 | 21,90 | 21,70 | 21,70 | -0,91% | 4.970,00 |
| 26.08.2025 | 21,60 | 21,90 | 21,50 | 21,90 | -0,45% | 4.305,00 |
| 25.08.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 1,38% | 8.871,00 |
| 22.08.2025 | 21,80 | 21,80 | 21,30 | 21,70 | -0,46% | 6.366,00 |
| 21.08.2025 | 21,60 | 21,80 | 21,50 | 21,80 | 1,40% | 1.234,00 |
| 20.08.2025 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | 1.253,00 |
| 19.08.2025 | 21,80 | 22,00 | 21,70 | 21,90 | 0,92% | 5.055,00 |
| 18.08.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -1,81% | 9.185,00 |
| 15.08.2025 | 22,30 | 22,30 | 21,80 | 22,10 | -0,45% | 9.633,00 |
| 14.08.2025 | 22,10 | 22,40 | 21,80 | 22,20 | -0,45% | 13.338,00 |
| 13.08.2025 | 21,30 | 22,50 | 21,30 | 22,30 | 3,72% | 24.152,00 |
| 12.08.2025 | 21,20 | 21,50 | 21,00 | 21,50 | 2,38% | 9.564,00 |
| 11.08.2025 | 21,40 | 21,60 | 21,00 | 21,00 | -2,33% | 3.350,00 |
| 08.08.2025 | 21,10 | 21,50 | 21,00 | 21,50 | 1,42% | 6.603,00 |
| 07.08.2025 | 21,10 | 21,50 | 21,10 | 21,20 | 0,47% | 5.555,00 |
| 06.08.2025 | 21,10 | 21,30 | 21,00 | 21,10 | 0,00% | 18.992,00 |
| 05.08.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 1,44% | 5.977,00 |
| 04.08.2025 | 21,00 | 21,30 | 20,80 | 20,80 | 0,00% | 12.976,00 |
| 01.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,42% | 25.395,00 |
| 31.07.2025 | 21,10 | 21,10 | 20,80 | 21,10 | 1,44% | 1.492,00 |
| 30.07.2025 | 20,90 | 21,10 | 20,50 | 20,80 | -2,35% | 8.325,00 |
| 29.07.2025 | 20,40 | 21,30 | 20,30 | 21,30 | 5,45% | 7.933,00 |
| 28.07.2025 | 21,00 | 21,20 | 20,20 | 20,20 | -3,81% | 7.188,00 |
| 25.07.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | 19.465,00 |
| 24.07.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 3.820,00 |
| 23.07.2025 | 20,50 | 20,50 | 20,00 | 20,20 | 0,00% | 10.451,00 |
| 22.07.2025 | 20,30 | 20,60 | 20,00 | 20,20 | 0,00% | 8.241,00 |
| 21.07.2025 | 20,30 | 20,40 | 20,10 | 20,20 | -0,49% | 4.502,00 |
| 18.07.2025 | 20,00 | 20,50 | 20,00 | 20,30 | 0,50% | 5.674,00 |
| 17.07.2025 | 20,30 | 20,30 | 20,10 | 20,20 | 0,00% | 1.462,00 |
| 16.07.2025 | 20,10 | 20,40 | 20,00 | 20,20 | -0,49% | 2.879,00 |
| 15.07.2025 | 20,00 | 20,40 | 20,00 | 20,30 | 2,01% | 2.675,00 |
| 14.07.2025 | 19,85 | 20,10 | 19,80 | 19,90 | -0,50% | 4.749,00 |
| 11.07.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,50% | 10.704,00 |
| 10.07.2025 | 19,10 | 19,90 | 19,05 | 19,90 | 4,46% | 3.201,00 |
| 09.07.2025 | 19,90 | 20,00 | 19,05 | 19,05 | -4,75% | 7.453,00 |
| 08.07.2025 | 19,50 | 20,40 | 19,50 | 20,00 | 3,09% | 14.602,00 |
| 07.07.2025 | 19,30 | 19,40 | 19,20 | 19,40 | 0,78% | 3.604,00 |
| 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 |