15,940€
-0,38%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 16,10 | 16,10 | 15,88 | 15,98 | -0,12% | 3.510,00 |
| 08.06.2023 | 16,10 | 16,10 | 15,88 | 16,00 | 0,00% | 3.864,00 |
| 07.06.2023 | 16,14 | 16,14 | 15,82 | 16,00 | -0,99% | 3.309,00 |
| 06.06.2023 | 16,00 | 16,16 | 15,84 | 16,16 | 0,50% | 7.276,00 |
| 05.06.2023 | 16,16 | 16,16 | 15,84 | 16,08 | -0,12% | 4.724,00 |
| 02.06.2023 | 16,00 | 16,50 | 15,90 | 16,10 | 1,26% | 13.742,00 |
| 01.06.2023 | 15,98 | 16,10 | 15,68 | 15,90 | 0,63% | 5.545,00 |
| 31.05.2023 | 16,02 | 16,02 | 15,52 | 15,80 | -1,25% | 4.985,00 |
| 30.05.2023 | 16,82 | 16,82 | 15,70 | 16,00 | -4,42% | 7.196,00 |
| 29.05.2023 | 16,88 | 16,88 | 16,58 | 16,74 | -1,18% | 2.797,00 |
| 26.05.2023 | 16,60 | 17,16 | 16,50 | 16,94 | 8,59% | 13.895,00 |
| 25.05.2023 | 15,66 | 15,80 | 15,58 | 15,60 | -1,27% | 1.749,00 |
| 24.05.2023 | 16,10 | 16,10 | 15,80 | 15,80 | -1,50% | 3.580,00 |
| 23.05.2023 | 15,92 | 16,24 | 15,82 | 16,04 | 1,39% | 5.105,00 |
| 22.05.2023 | 16,52 | 16,52 | 15,80 | 15,82 | -2,22% | 7.986,00 |
| 19.05.2023 | 16,36 | 16,60 | 16,18 | 16,18 | -0,98% | 2.770,00 |
| 18.05.2023 | 16,46 | 16,60 | 16,32 | 16,34 | -0,61% | 883,00 |
| 17.05.2023 | 16,76 | 16,76 | 16,44 | 16,44 | -0,48% | 553,00 |
| 16.05.2023 | 16,82 | 16,90 | 16,52 | 16,52 | -1,31% | 3.776,00 |
| 15.05.2023 | 16,92 | 16,92 | 16,70 | 16,74 | -0,95% | 3.178,00 |
| 12.05.2023 | 16,82 | 16,90 | 16,80 | 16,90 | 0,48% | 2.796,00 |
| 11.05.2023 | 17,00 | 17,00 | 16,80 | 16,82 | -0,47% | 1.095,00 |
| 10.05.2023 | 16,88 | 16,90 | 16,72 | 16,90 | 0,36% | 8.308,00 |
| 09.05.2023 | 16,72 | 16,88 | 16,52 | 16,84 | 2,18% | 4.150,00 |
| 08.05.2023 | 16,78 | 16,88 | 16,48 | 16,48 | -2,37% | 3.953,00 |
| 05.05.2023 | 16,40 | 16,88 | 16,30 | 16,88 | 3,18% | 4.972,00 |
| 04.05.2023 | 17,02 | 17,12 | 16,36 | 16,36 | -4,33% | 4.213,00 |
| 03.05.2023 | 17,00 | 17,16 | 17,00 | 17,10 | 1,30% | 657,00 |
| 02.05.2023 | 17,00 | 17,06 | 16,86 | 16,88 | -1,17% | 4.627,00 |
| 28.04.2023 | 17,70 | 17,70 | 16,96 | 17,08 | -3,72% | 4.834,00 |
| 27.04.2023 | 17,30 | 17,74 | 17,24 | 17,74 | 2,42% | 6.220,00 |
| 26.04.2023 | 17,60 | 17,80 | 17,32 | 17,32 | -2,91% | 14.170,00 |
| 25.04.2023 | 16,46 | 17,98 | 16,46 | 17,84 | 8,12% | 18.148,00 |
| 24.04.2023 | 16,38 | 16,66 | 16,38 | 16,50 | 1,23% | 3.473,00 |
| 21.04.2023 | 16,40 | 16,70 | 16,30 | 16,30 | -1,93% | 5.600,00 |
| 20.04.2023 | 16,58 | 16,68 | 16,42 | 16,62 | 1,22% | 5.580,00 |
| 19.04.2023 | 16,30 | 16,50 | 16,28 | 16,42 | -0,24% | 1.234,00 |
| 18.04.2023 | 16,58 | 16,60 | 16,26 | 16,46 | 0,00% | 8.696,00 |
| 17.04.2023 | 16,50 | 16,60 | 16,44 | 16,46 | -0,24% | 1.957,00 |
| 14.04.2023 | 16,64 | 16,68 | 16,48 | 16,50 | -1,43% | 1.757,00 |
| 13.04.2023 | 16,36 | 16,74 | 16,00 | 16,74 | 2,70% | 11.986,00 |
| 12.04.2023 | 16,38 | 16,38 | 16,26 | 16,30 | -0,61% | 2.213,00 |
| 11.04.2023 | 16,40 | 16,54 | 16,40 | 16,40 | 0,37% | 1.886,00 |
| 06.04.2023 | 16,50 | 16,50 | 16,34 | 16,34 | -1,21% | 3.479,00 |
| 05.04.2023 | 16,80 | 16,80 | 16,50 | 16,54 | -1,43% | 3.377,00 |
| 04.04.2023 | 16,84 | 16,90 | 16,70 | 16,78 | 0,24% | 3.859,00 |
| 03.04.2023 | 16,46 | 16,74 | 16,44 | 16,74 | 1,09% | 4.870,00 |
| 31.03.2023 | 16,74 | 16,74 | 16,48 | 16,56 | -0,96% | 4.402,00 |
| 30.03.2023 | 16,82 | 17,00 | 16,72 | 16,72 | -0,83% | 6.184,00 |
| 29.03.2023 | 16,86 | 17,00 | 16,76 | 16,86 | 0,12% | 10.377,00 |
| 28.03.2023 | 16,50 | 16,84 | 16,50 | 16,84 | 2,06% | 5.685,00 |
| 27.03.2023 | 16,50 | 16,50 | 16,38 | 16,50 | 0,00% | 6.089,00 |
| 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 |