14,600€
0,34%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,50 | 14,55 | 14,15 | 14,55 | 0,00% | 7.171,00 |
| 19.12.2024 | 14,05 | 14,65 | 14,05 | 14,55 | 2,11% | 10.625,00 |
| 18.12.2024 | 13,85 | 14,75 | 13,85 | 14,25 | 2,52% | 49.885,00 |
| 17.12.2024 | 14,10 | 14,20 | 13,90 | 13,90 | -0,71% | 12.527,00 |
| 16.12.2024 | 14,40 | 14,70 | 13,80 | 14,00 | -2,10% | 20.171,00 |
| 13.12.2024 | 13,60 | 14,30 | 13,60 | 14,30 | 5,15% | 41.985,00 |
| 12.12.2024 | 13,60 | 13,75 | 13,45 | 13,60 | -0,37% | 15.803,00 |
| 11.12.2024 | 13,75 | 13,75 | 13,50 | 13,65 | 0,37% | 3.775,00 |
| 10.12.2024 | 13,50 | 13,60 | 13,45 | 13,60 | 0,74% | 6.175,00 |
| 09.12.2024 | 13,55 | 13,70 | 13,50 | 13,50 | -0,74% | 7.899,00 |
| 06.12.2024 | 13,50 | 13,60 | 13,30 | 13,60 | 0,37% | 11.680,00 |
| 05.12.2024 | 13,30 | 13,60 | 13,30 | 13,55 | -0,37% | 11.025,00 |
| 04.12.2024 | 13,40 | 13,60 | 13,35 | 13,60 | 1,12% | 21.343,00 |
| 03.12.2024 | 13,40 | 13,50 | 13,35 | 13,45 | -1,10% | 5.411,00 |
| 02.12.2024 | 13,45 | 13,75 | 13,45 | 13,60 | 0,00% | 5.502,00 |
| 29.11.2024 | 13,25 | 13,65 | 13,25 | 13,60 | 1,49% | 11.931,00 |
| 28.11.2024 | 13,30 | 13,40 | 13,25 | 13,40 | 0,37% | 9.519,00 |
| 27.11.2024 | 13,30 | 13,50 | 13,30 | 13,35 | -0,37% | 4.415,00 |
| 26.11.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 1,13% | 6.479,00 |
| 25.11.2024 | 13,30 | 13,40 | 13,20 | 13,25 | -1,12% | 5.651,00 |
| 22.11.2024 | 13,30 | 13,40 | 13,25 | 13,40 | 0,37% | 5.238,00 |
| 21.11.2024 | 13,15 | 13,35 | 13,10 | 13,35 | 1,14% | - |
| 20.11.2024 | 13,50 | 13,50 | 13,10 | 13,20 | -0,75% | 13.066,00 |
| 19.11.2024 | 13,45 | 13,45 | 13,20 | 13,30 | -0,75% | 11.046,00 |
| 18.11.2024 | 13,25 | 13,40 | 13,20 | 13,40 | 0,75% | 3.748,00 |
| 15.11.2024 | 13,25 | 13,40 | 13,20 | 13,30 | 0,00% | 2.097,00 |
| 14.11.2024 | 13,15 | 13,35 | 13,15 | 13,30 | -0,75% | 6.681,00 |
| 13.11.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | 4.682,00 |
| 12.11.2024 | 13,15 | 13,20 | 13,00 | 13,20 | 0,00% | 4.895,00 |
| 11.11.2024 | 13,35 | 13,35 | 13,05 | 13,20 | 0,00% | 6.155,00 |
| 08.11.2024 | 13,05 | 13,20 | 12,90 | 13,20 | 1,15% | 8.973,00 |
| 07.11.2024 | 13,10 | 13,10 | 12,90 | 13,05 | 0,00% | 7.122,00 |
| 06.11.2024 | 13,05 | 13,30 | 12,95 | 13,05 | -1,14% | 16.140,00 |
| 05.11.2024 | 12,90 | 13,20 | 12,75 | 13,20 | 2,33% | 11.861,00 |
| 04.11.2024 | 12,80 | 12,95 | 12,75 | 12,90 | 1,18% | 3.813,00 |
| 01.11.2024 | 13,00 | 13,10 | 12,75 | 12,75 | -1,54% | 5.432,00 |
| 31.10.2024 | 13,10 | 13,15 | 12,95 | 12,95 | -1,15% | 5.750,00 |
| 30.10.2024 | 13,15 | 13,20 | 13,10 | 13,10 | 0,00% | 4.421,00 |
| 29.10.2024 | 13,15 | 13,30 | 13,10 | 13,10 | -0,38% | 4.614,00 |
| 28.10.2024 | 13,50 | 13,50 | 13,15 | 13,15 | -2,59% | 3.585,00 |
| 25.10.2024 | 13,15 | 13,60 | 13,15 | 13,50 | 3,45% | 5.213,00 |
| 24.10.2024 | 13,45 | 13,60 | 13,05 | 13,05 | -2,97% | 4.533,00 |
| 23.10.2024 | 13,20 | 13,65 | 13,10 | 13,45 | 4,67% | 2.696,00 |
| 22.10.2024 | 13,30 | 13,30 | 12,85 | 12,85 | -4,46% | 3.398,00 |
| 21.10.2024 | 13,40 | 13,45 | 13,35 | 13,45 | 0,75% | 823,00 |
| 18.10.2024 | 13,35 | 13,60 | 13,35 | 13,35 | 0,00% | 2.117,00 |
| 17.10.2024 | 13,60 | 13,70 | 13,35 | 13,35 | -1,84% | 830,00 |
| 16.10.2024 | 13,35 | 13,80 | 13,35 | 13,60 | 1,49% | 4.388,00 |
| 15.10.2024 | 13,58 | 13,88 | 13,40 | 13,40 | -2,90% | - |
| 14.10.2024 | 14,20 | 14,20 | 13,80 | 13,80 | -1,78% | 3.407,00 |
| 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 |