17,325€
-0,14%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,05 | 17,30 | 17,00 | 17,25 | -0,58% | 8.711,00 |
| 02.04.2025 | 17,45 | 17,55 | 17,30 | 17,35 | -1,42% | 11.122,00 |
| 01.04.2025 | 17,75 | 17,75 | 17,50 | 17,60 | -0,28% | 2.821,00 |
| 31.03.2025 | 17,80 | 17,85 | 17,60 | 17,65 | -0,56% | 3.572,00 |
| 28.03.2025 | 17,65 | 17,75 | 17,40 | 17,75 | 1,14% | 3.897,00 |
| 27.03.2025 | 17,40 | 17,55 | 17,15 | 17,55 | 1,74% | 10.898,00 |
| 26.03.2025 | 17,45 | 17,45 | 17,10 | 17,25 | -0,29% | 11.815,00 |
| 25.03.2025 | 17,45 | 17,45 | 17,15 | 17,30 | -1,14% | 8.071,00 |
| 24.03.2025 | 18,50 | 18,60 | 17,25 | 17,50 | -4,37% | 4.902,00 |
| 21.03.2025 | 18,65 | 18,85 | 18,15 | 18,30 | -1,61% | 20.581,00 |
| 20.03.2025 | 18,95 | 19,00 | 18,60 | 18,60 | -2,11% | 11.186,00 |
| 19.03.2025 | 18,55 | 19,00 | 18,55 | 19,00 | 2,70% | 19.977,00 |
| 18.03.2025 | 18,70 | 18,80 | 18,25 | 18,50 | -0,80% | 27.978,00 |
| 17.03.2025 | 18,05 | 18,70 | 18,00 | 18,65 | 5,37% | 22.269,00 |
| 14.03.2025 | 17,15 | 17,70 | 17,15 | 17,70 | 3,21% | 9.154,00 |
| 13.03.2025 | 16,95 | 17,20 | 16,90 | 17,15 | 0,29% | 3.709,00 |
| 12.03.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | 3.518,00 |
| 11.03.2025 | 17,15 | 17,15 | 16,50 | 16,70 | -3,19% | 40.641,00 |
| 10.03.2025 | 16,95 | 17,25 | 16,80 | 17,25 | 1,47% | 10.617,00 |
| 07.03.2025 | 17,00 | 17,10 | 17,00 | 17,00 | -1,73% | 7.995,00 |
| 06.03.2025 | 16,70 | 17,30 | 16,70 | 17,30 | 3,90% | 8.079,00 |
| 05.03.2025 | 16,45 | 17,05 | 16,30 | 16,65 | 1,83% | 16.559,00 |
| 04.03.2025 | 16,00 | 16,35 | 16,00 | 16,35 | 2,19% | 9.634,00 |
| 03.03.2025 | 16,15 | 16,15 | 16,00 | 16,00 | -0,62% | 10.436,00 |
| 28.02.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 7.399,00 |
| 27.02.2025 | 16,10 | 16,10 | 16,00 | 16,10 | 0,00% | 4.459,00 |
| 26.02.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 0,31% | 2.395,00 |
| 25.02.2025 | 16,10 | 16,10 | 16,00 | 16,05 | -0,62% | 2.293,00 |
| 24.02.2025 | 16,20 | 16,20 | 16,10 | 16,15 | 0,31% | 6.535,00 |
| 21.02.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 17.064,00 |
| 20.02.2025 | 16,00 | 16,05 | 16,00 | 16,00 | 0,00% | 10.798,00 |
| 19.02.2025 | 15,95 | 16,05 | 15,90 | 16,00 | 0,31% | 12.060,00 |
| 18.02.2025 | 15,90 | 16,00 | 15,90 | 15,95 | 0,31% | 8.591,00 |
| 17.02.2025 | 15,95 | 16,00 | 15,90 | 15,90 | -0,31% | 2.721,00 |
| 14.02.2025 | 15,90 | 16,00 | 15,90 | 15,95 | 0,31% | 11.449,00 |
| 13.02.2025 | 15,70 | 15,95 | 15,65 | 15,90 | 0,95% | 13.619,00 |
| 12.02.2025 | 15,70 | 15,80 | 15,65 | 15,75 | 0,32% | 2.054,00 |
| 11.02.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,96% | 6.177,00 |
| 10.02.2025 | 15,45 | 15,55 | 15,40 | 15,55 | 0,32% | 10.202,00 |
| 07.02.2025 | 15,55 | 15,60 | 15,50 | 15,50 | -1,27% | 4.508,00 |
| 06.02.2025 | 15,50 | 15,75 | 15,50 | 15,70 | 0,64% | 14.927,00 |
| 05.02.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -0,32% | 19.010,00 |
| 04.02.2025 | 15,50 | 15,65 | 15,50 | 15,65 | 0,00% | 225,00 |
| 03.02.2025 | 15,45 | 15,65 | 15,40 | 15,65 | 0,00% | 16.641,00 |
| 31.01.2025 | 15,60 | 15,70 | 15,45 | 15,65 | 0,97% | 4.462,00 |
| 30.01.2025 | 15,60 | 15,75 | 15,45 | 15,50 | -0,32% | 5.288,00 |
| 29.01.2025 | 15,50 | 15,60 | 15,45 | 15,55 | 0,00% | 3.482,00 |
| 28.01.2025 | 15,50 | 15,60 | 15,40 | 15,55 | -0,32% | 6.080,00 |
| 27.01.2025 | 15,55 | 15,60 | 15,40 | 15,60 | 0,97% | 5.326,00 |
| 24.01.2025 | 15,65 | 15,80 | 15,45 | 15,45 | -1,90% | 34.751,00 |
| 23.01.2025 | 15,55 | 15,85 | 15,50 | 15,75 | 0,96% | 11.136,00 |
| 22.01.2025 | 15,55 | 15,60 | 15,50 | 15,60 | 0,65% | 6.211,00 |
| 21.01.2025 | 15,55 | 15,65 | 15,50 | 15,50 | 0,00% | 12.996,00 |
| 20.01.2025 | 15,60 | 15,70 | 15,50 | 15,50 | -1,27% | 10.300,00 |
| 17.01.2025 | 15,25 | 15,70 | 15,25 | 15,70 | 2,61% | 11.377,00 |
| 16.01.2025 | 15,30 | 15,40 | 15,20 | 15,30 | 0,00% | 8.652,00 |
| 15.01.2025 | 15,35 | 15,40 | 15,25 | 15,30 | 0,33% | 5.144,00 |
| 14.01.2025 | 15,05 | 15,35 | 15,00 | 15,25 | 1,33% | 11.002,00 |
| 13.01.2025 | 15,40 | 15,40 | 15,05 | 15,05 | -1,63% | 9.547,00 |
| 10.01.2025 | 15,25 | 15,40 | 15,25 | 15,30 | 0,66% | 3.525,00 |
| 09.01.2025 | 15,15 | 15,25 | 15,05 | 15,20 | 1,00% | 5.669,00 |
| 08.01.2025 | 15,00 | 15,15 | 15,00 | 15,05 | 0,00% | 4.300,00 |
| 07.01.2025 | 15,00 | 15,15 | 15,00 | 15,05 | 0,00% | 5.800,00 |
| 06.01.2025 | 15,20 | 15,25 | 15,00 | 15,05 | -1,31% | 9.579,00 |
| 03.01.2025 | 14,75 | 15,25 | 14,75 | 15,25 | 3,74% | 19.376,00 |
| 02.01.2025 | 14,85 | 14,90 | 14,65 | 14,70 | -1,34% | 8.169,00 |
| 30.12.2024 | 14,65 | 14,90 | 14,50 | 14,90 | 1,36% | 6.779,00 |
| 27.12.2024 | 14,85 | 14,90 | 14,65 | 14,70 | -1,01% | 6.720,00 |
| 23.12.2024 | 14,60 | 14,85 | 14,60 | 14,85 | 2,06% | 8.358,00 |
| 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 | 0,75% | 5.238,00 |
| 21.11.2024 | 13,30 | 13,30 | 13,10 | 13,30 | 0,76% | 14.381,00 |
| 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 |