21,150€
-1,63%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 21,20 | 21,50 | 21,10 | 21,10 | -1,86% | 2.321,00 |
| 29.01.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 1,65% | 5.088,00 |
| 28.01.2026 | 21,15 | 21,15 | 20,75 | 21,15 | 1,68% | - |
| 27.01.2026 | 20,90 | 21,00 | 20,40 | 20,80 | -0,48% | 8.213,00 |
| 26.01.2026 | 21,20 | 21,20 | 20,30 | 20,90 | -1,42% | 4.336,00 |
| 23.01.2026 | 20,80 | 21,30 | 20,80 | 21,20 | 1,92% | 1.109,00 |
| 22.01.2026 | 20,80 | 21,00 | 20,70 | 20,80 | -0,95% | 1.892,00 |
| 21.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | -0,47% | 2.357,00 |
| 20.01.2026 | 21,20 | 21,20 | 20,80 | 21,10 | 0,48% | 2.320,00 |
| 19.01.2026 | 20,70 | 21,00 | 20,70 | 21,00 | 0,00% | 804,00 |
| 16.01.2026 | 21,00 | 21,00 | 20,90 | 21,00 | -0,94% | 765,00 |
| 15.01.2026 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | 5.232,00 |
| 14.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 5.295,00 |
| 13.01.2026 | 20,80 | 21,10 | 20,80 | 21,00 | 0,48% | 5.103,00 |
| 12.01.2026 | 21,30 | 21,30 | 20,80 | 20,90 | -2,34% | 2.859,00 |
| 09.01.2026 | 21,40 | 21,60 | 21,30 | 21,40 | 0,00% | 7.659,00 |
| 08.01.2026 | 21,00 | 21,40 | 20,90 | 21,40 | 0,00% | 2.214,00 |
| 07.01.2026 | 20,80 | 21,40 | 20,60 | 21,40 | 2,88% | 5.364,00 |
| 06.01.2026 | 21,00 | 21,10 | 20,80 | 20,80 | -1,42% | 1.780,00 |
| 05.01.2026 | 20,80 | 21,10 | 20,80 | 21,10 | 0,00% | 3.659,00 |
| 02.01.2026 | 21,00 | 21,10 | 20,80 | 21,10 | 0,96% | 2.463,00 |
| 30.12.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 0,48% | 8.021,00 |
| 29.12.2025 | 20,70 | 20,90 | 20,60 | 20,80 | -0,48% | 6.898,00 |
| 23.12.2025 | 20,90 | 20,90 | 20,40 | 20,90 | 0,48% | 11.029,00 |
| 22.12.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | 2.193,00 |
| 19.12.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 0,48% | 3.689,00 |
| 18.12.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | 19.291,00 |
| 17.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,48% | 1.453,00 |
| 16.12.2025 | 20,90 | 20,90 | 20,60 | 20,90 | 0,00% | 21.849,00 |
| 15.12.2025 | 21,20 | 21,20 | 20,80 | 20,90 | 0,00% | 4.352,00 |
| 12.12.2025 | 21,60 | 21,60 | 20,80 | 20,90 | -2,79% | 7.988,00 |
| 11.12.2025 | 21,60 | 21,60 | 21,40 | 21,50 | 0,00% | 4.820,00 |
| 10.12.2025 | 21,60 | 21,70 | 21,50 | 21,50 | -0,46% | 9.461,00 |
| 09.12.2025 | 21,70 | 21,80 | 21,50 | 21,60 | 0,47% | 20.507,00 |
| 08.12.2025 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | 15.251,00 |
| 05.12.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | 10.293,00 |
| 04.12.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 1,40% | 7.461,00 |
| 03.12.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,47% | 3.458,00 |
| 02.12.2025 | 21,60 | 21,90 | 21,40 | 21,40 | -1,38% | 2.340,00 |
| 01.12.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,00% | 4.642,00 |
| 28.11.2025 | 21,20 | 21,70 | 21,20 | 21,70 | 2,36% | 8.643,00 |
| 27.11.2025 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | 4.734,00 |
| 26.11.2025 | 21,00 | 21,10 | 20,90 | 21,00 | -0,94% | 5.478,00 |
| 25.11.2025 | 21,00 | 21,20 | 20,70 | 21,20 | 0,95% | 7.509,00 |
| 24.11.2025 | 20,50 | 21,10 | 20,50 | 21,00 | 2,44% | 9.998,00 |
| 21.11.2025 | 20,30 | 20,50 | 20,10 | 20,50 | 1,99% | 7.410,00 |
| 20.11.2025 | 20,00 | 20,40 | 20,00 | 20,10 | 0,50% | 6.559,00 |
| 19.11.2025 | 20,00 | 20,00 | 19,90 | 20,00 | -0,50% | 3.252,00 |
| 18.11.2025 | 19,90 | 20,10 | 19,75 | 20,10 | 0,00% | 19.591,00 |
| 17.11.2025 | 19,95 | 20,10 | 19,90 | 20,10 | 1,01% | 3.087,00 |
| 14.11.2025 | 19,95 | 19,95 | 19,80 | 19,90 | 0,00% | 3.645,00 |
| 13.11.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -1,00% | 4.082,00 |
| 12.11.2025 | 20,00 | 20,10 | 20,00 | 20,10 | -0,50% | 7.216,00 |
| 11.11.2025 | 20,20 | 20,30 | 19,70 | 20,20 | 1,00% | 7.331,00 |
| 10.11.2025 | 20,10 | 20,30 | 19,60 | 20,00 | 0,50% | 21.344,00 |
| 07.11.2025 | 20,10 | 20,10 | 19,90 | 19,90 | -0,50% | 1.697,00 |
| 06.11.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -1,48% | 2.765,00 |
| 05.11.2025 | 20,10 | 20,30 | 19,50 | 20,30 | 1,50% | 22.651,00 |
| 04.11.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,48% | 2.346,00 |
| 03.11.2025 | 20,50 | 20,50 | 20,20 | 20,30 | -0,98% | 2.273,00 |
| 31.10.2025 | 20,10 | 20,50 | 20,00 | 20,50 | 2,50% | 4.103,00 |
| 30.10.2025 | 20,20 | 20,30 | 20,00 | 20,00 | -1,96% | 3.719,00 |
| 29.10.2025 | 20,20 | 20,40 | 20,00 | 20,40 | -0,49% | 12.234,00 |
| 28.10.2025 | 20,30 | 20,60 | 20,20 | 20,50 | 1,99% | 9.286,00 |
| 27.10.2025 | 20,80 | 20,80 | 20,10 | 20,10 | -2,43% | 5.347,00 |
| 24.10.2025 | 20,90 | 20,90 | 20,60 | 20,60 | 0,00% | 2.432,00 |
| 23.10.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 3.541,00 |
| 22.10.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 3.962,00 |
| 21.10.2025 | 20,60 | 20,70 | 20,30 | 20,60 | 0,00% | 5.942,00 |
| 20.10.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 1,48% | 14.921,00 |
| 17.10.2025 | 19,95 | 20,30 | 19,95 | 20,30 | 1,00% | 3.783,00 |
| 16.10.2025 | 20,00 | 20,30 | 19,65 | 20,10 | 0,00% | 2.376,00 |
| 15.10.2025 | 20,70 | 20,70 | 20,00 | 20,10 | -1,47% | 4.183,00 |
| 14.10.2025 | 20,10 | 20,50 | 20,10 | 20,40 | 0,99% | 5.114,00 |
| 13.10.2025 | 20,10 | 20,20 | 20,00 | 20,20 | 1,00% | 3.029,00 |
| 10.10.2025 | 20,10 | 20,40 | 20,00 | 20,00 | -2,44% | 2.325,00 |
| 09.10.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 2,50% | 3.643,00 |
| 08.10.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -1,48% | 3.295,00 |
| 07.10.2025 | 20,10 | 20,40 | 20,00 | 20,30 | 1,50% | 1.928,00 |
| 06.10.2025 | 19,95 | 20,10 | 19,90 | 20,00 | 0,00% | 4.705,00 |
| 03.10.2025 | 19,70 | 20,30 | 19,70 | 20,00 | 0,25% | 1.316,00 |
| 02.10.2025 | 19,60 | 19,95 | 19,55 | 19,95 | 2,31% | 3.943,00 |
| 01.10.2025 | 20,10 | 20,10 | 19,50 | 19,50 | -2,99% | 4.550,00 |
| 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 |