27,300€
0,74%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 27,30 | 27,30 | 26,30 | 26,90 | -0,74% | - |
| 16.10.2026 | 27,10 | 27,80 | 27,00 | 27,10 | 1,12% | 13.790,00 |
| 15.10.2026 | 26,90 | 27,20 | 26,50 | 26,80 | -0,74% | 11.714,00 |
| 14.10.2026 | 26,90 | 27,50 | 26,90 | 27,00 | 0,37% | 18.870,00 |
| 13.10.2026 | 26,70 | 27,00 | 26,60 | 26,90 | 1,51% | 12.949,00 |
| 12.10.2026 | 26,60 | 27,10 | 26,50 | 26,50 | -1,85% | 18.069,00 |
| 09.10.2026 | 26,50 | 27,20 | 26,50 | 27,00 | 1,89% | 14.365,00 |
| 08.10.2026 | 26,80 | 26,80 | 26,50 | 26,50 | -1,12% | 15.636,00 |
| 07.10.2026 | 26,30 | 26,90 | 26,30 | 26,80 | 1,90% | 7.245,00 |
| 06.10.2026 | 26,10 | 26,40 | 26,00 | 26,30 | 0,77% | 15.668,00 |
| 05.10.2026 | 26,00 | 26,30 | 25,80 | 26,10 | 1,16% | 14.269,00 |
| 02.10.2026 | 25,80 | 26,00 | 25,70 | 25,80 | 0,00% | 5.718,00 |
| 01.10.2026 | 25,60 | 26,20 | 25,40 | 25,80 | 0,78% | 16.074,00 |
| 30.09.2026 | 24,90 | 25,70 | 24,90 | 25,60 | 1,59% | 8.269,00 |
| 29.09.2026 | 25,30 | 25,50 | 25,20 | 25,20 | -0,40% | 9.708,00 |
| 28.09.2026 | 25,40 | 25,80 | 25,20 | 25,30 | -0,39% | 10.908,00 |
| 25.09.2026 | 25,50 | 25,60 | 25,30 | 25,40 | 0,40% | 3.106,00 |
| 24.09.2026 | 24,40 | 25,30 | 24,30 | 25,30 | 3,27% | 25.947,00 |
| 23.09.2026 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | 1.033,00 |
| 22.09.2026 | 24,70 | 24,90 | 24,40 | 24,50 | -0,41% | 5.174,00 |
| 21.09.2026 | 23,90 | 24,80 | 23,70 | 24,60 | 2,93% | 13.140,00 |
| 18.09.2026 | 24,30 | 24,40 | 23,50 | 23,90 | -1,24% | 13.339,00 |
| 17.09.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | 7.338,00 |
| 16.09.2026 | 24,80 | 24,80 | 24,40 | 24,60 | 0,41% | 3.666,00 |
| 15.09.2026 | 25,30 | 25,30 | 24,00 | 24,50 | -2,78% | 14.768,00 |
| 14.09.2026 | 25,20 | 25,30 | 25,20 | 25,20 | 0,00% | 6.243,00 |
| 11.09.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 0,00% | 1.694,00 |
| 10.09.2026 | 25,20 | 25,40 | 25,00 | 25,20 | 0,00% | 12.504,00 |
| 09.09.2026 | 25,40 | 25,50 | 25,00 | 25,20 | 0,00% | 10.805,00 |
| 08.09.2026 | 25,70 | 25,70 | 25,20 | 25,20 | -0,40% | 9.285,00 |
| 07.09.2026 | 25,30 | 25,50 | 25,10 | 25,30 | -0,78% | 3.786,00 |
| 04.09.2026 | 25,60 | 25,70 | 25,40 | 25,50 | 0,00% | 8.166,00 |
| 03.09.2026 | 25,30 | 25,50 | 25,20 | 25,50 | 1,19% | 9.606,00 |
| 02.09.2026 | 25,40 | 25,50 | 25,10 | 25,20 | -0,40% | 28.337,00 |
| 01.09.2026 | 25,60 | 25,60 | 25,00 | 25,30 | -0,39% | 9.680,00 |
| 31.08.2026 | 25,50 | 25,60 | 25,10 | 25,40 | 0,00% | 5.007,00 |
| 28.08.2026 | 25,40 | 25,60 | 25,30 | 25,40 | 0,40% | 5.097,00 |
| 27.08.2026 | 24,90 | 25,50 | 24,80 | 25,30 | 2,85% | 27.389,00 |
| 26.08.2026 | 24,60 | 25,00 | 24,50 | 24,60 | 0,41% | 10.216,00 |
| 25.08.2026 | 24,60 | 24,90 | 24,30 | 24,50 | -1,21% | 16.166,00 |
| 24.08.2026 | 24,40 | 24,90 | 24,20 | 24,80 | 2,48% | 12.267,00 |
| 21.08.2026 | 24,60 | 24,60 | 24,20 | 24,20 | -0,41% | 4.762,00 |
| 20.08.2026 | 24,50 | 24,70 | 24,30 | 24,30 | -0,82% | 5.874,00 |
| 19.08.2026 | 24,10 | 24,70 | 24,10 | 24,50 | 2,08% | 9.959,00 |
| 18.08.2026 | 24,50 | 24,50 | 24,00 | 24,00 | -0,41% | 11.690,00 |
| 17.08.2026 | 24,40 | 24,90 | 24,10 | 24,10 | -1,63% | 11.015,00 |
| 14.08.2026 | 24,40 | 24,80 | 24,30 | 24,50 | 0,82% | 10.498,00 |
| 13.08.2026 | 24,40 | 24,80 | 24,30 | 24,30 | 0,00% | 9.877,00 |
| 12.08.2026 | 24,20 | 24,70 | 24,20 | 24,30 | 0,83% | 8.710,00 |
| 11.08.2026 | 24,50 | 24,80 | 24,10 | 24,10 | -1,63% | 10.945,00 |
| 10.08.2026 | 24,70 | 24,70 | 24,40 | 24,50 | 0,41% | 5.922,00 |
| 07.08.2026 | 24,40 | 24,60 | 24,10 | 24,40 | 0,83% | 10.641,00 |
| 06.08.2026 | 24,30 | 24,50 | 24,10 | 24,20 | 0,83% | 5.607,00 |
| 05.08.2026 | 24,00 | 24,40 | 24,00 | 24,00 | 0,00% | 9.221,00 |
| 04.08.2026 | 23,60 | 24,30 | 23,60 | 24,00 | 2,13% | 12.140,00 |
| 03.08.2026 | 23,00 | 23,60 | 23,00 | 23,50 | 2,17% | 5.686,00 |
| 31.07.2026 | 23,30 | 23,40 | 22,90 | 23,00 | -1,29% | 13.417,00 |
| 30.07.2026 | 23,30 | 23,60 | 23,20 | 23,30 | -0,43% | 7.910,00 |
| 29.07.2026 | 23,00 | 23,60 | 23,00 | 23,40 | 1,74% | 9.614,00 |
| 28.07.2026 | 22,70 | 23,10 | 22,70 | 23,00 | 0,88% | 13.615,00 |
| 27.07.2026 | 23,00 | 23,50 | 22,80 | 22,80 | -0,44% | 14.849,00 |
| 24.07.2026 | 22,50 | 22,90 | 22,40 | 22,90 | 2,23% | 12.360,00 |
| 23.07.2026 | 22,90 | 22,90 | 22,20 | 22,40 | -2,18% | 28.336,00 |
| 22.07.2026 | 22,30 | 23,30 | 22,30 | 22,90 | 2,69% | 18.260,00 |
| 21.07.2026 | 22,30 | 22,50 | 22,20 | 22,30 | -0,45% | 15.612,00 |
| 20.07.2026 | 21,40 | 23,00 | 21,40 | 22,40 | 4,67% | 27.738,00 |
| 17.07.2026 | 21,50 | 21,50 | 21,20 | 21,40 | -0,93% | 23.511,00 |
| 16.07.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 1,89% | 7.119,00 |
| 15.07.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -0,47% | 8.006,00 |
| 14.07.2026 | 21,40 | 21,40 | 21,20 | 21,30 | -1,39% | 2.495,00 |
| 13.07.2026 | 21,70 | 21,80 | 21,40 | 21,60 | 0,00% | 4.513,00 |
| 10.07.2026 | 21,50 | 22,00 | 21,50 | 21,60 | -0,92% | 8.417,00 |
| 09.07.2026 | 21,40 | 21,80 | 21,20 | 21,80 | 1,40% | 5.631,00 |
| 08.07.2026 | 21,50 | 21,70 | 21,00 | 21,50 | 0,00% | 11.067,00 |
| 07.07.2026 | 21,80 | 22,00 | 21,50 | 21,50 | -1,83% | 8.520,00 |
| 06.07.2026 | 21,70 | 21,90 | 21,40 | 21,90 | 0,46% | 19.101,00 |
| 03.07.2026 | 21,50 | 21,90 | 21,00 | 21,80 | 2,35% | 34.889,00 |
| 02.07.2026 | 20,80 | 21,30 | 20,80 | 21,30 | 1,91% | 9.531,00 |
| 01.07.2026 | 20,60 | 20,90 | 20,50 | 20,90 | 2,96% | 11.384,00 |
| 30.06.2026 | 20,30 | 20,50 | 20,10 | 20,30 | -0,49% | 5.014,00 |
| 29.06.2026 | 20,10 | 20,50 | 20,10 | 20,40 | 2,26% | 4.994,00 |
| 26.06.2026 | 19,55 | 20,10 | 19,55 | 19,95 | 2,57% | 1.705,00 |
| 25.06.2026 | 20,20 | 20,40 | 19,45 | 19,45 | -1,77% | 1.364,00 |
| 24.06.2026 | 20,10 | 20,60 | 19,80 | 19,80 | -3,41% | 3.500,00 |
| 23.06.2026 | 20,00 | 20,50 | 20,00 | 20,50 | 3,02% | 2.281,00 |
| 22.06.2026 | 20,00 | 20,40 | 19,90 | 19,90 | -1,49% | 4.874,00 |
| 19.06.2026 | 20,00 | 20,30 | 19,80 | 20,20 | 1,00% | 9.659,00 |
| 18.06.2026 | 20,00 | 20,00 | 19,55 | 20,00 | -0,99% | 17.292,00 |
| 17.06.2026 | 20,00 | 20,30 | 20,00 | 20,20 | 1,00% | 5.989,00 |
| 16.06.2026 | 19,70 | 20,20 | 19,45 | 20,00 | 0,00% | 10.140,00 |
| 15.06.2026 | 20,00 | 20,30 | 20,00 | 20,00 | 0,00% | 5.226,00 |
| 12.06.2026 | 20,00 | 20,20 | 19,75 | 20,00 | 0,00% | 9.523,00 |
| 11.06.2026 | 20,00 | 20,10 | 19,90 | 20,00 | 0,00% | 7.508,00 |
| 10.06.2026 | 20,50 | 20,50 | 19,90 | 20,00 | -2,44% | 16.643,00 |
| 09.06.2026 | 20,20 | 20,50 | 20,20 | 20,50 | 0,99% | 6.414,00 |
| 08.06.2026 | 20,70 | 21,00 | 20,10 | 20,30 | -3,33% | 15.354,00 |
| 05.06.2026 | 20,60 | 21,30 | 20,60 | 21,00 | 3,96% | 12.849,00 |
| 04.06.2026 | 20,70 | 20,70 | 20,20 | 20,20 | -1,94% | 9.299,00 |
| 03.06.2026 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | 4.433,00 |
| 02.06.2026 | 20,90 | 21,00 | 20,60 | 20,80 | 0,97% | 7.853,00 |