Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,22 | 15,88 | 15,22 | 15,88 | 4,47% | 12.202,00 |
27.03.2024 | 15,26 | 15,30 | 14,98 | 15,20 | 1,33% | 10.585,00 |
26.03.2024 | 14,92 | 15,00 | 14,74 | 15,00 | 0,94% | 15.950,00 |
25.03.2024 | 14,52 | 14,92 | 14,40 | 14,86 | 3,34% | 19.984,00 |
22.03.2024 | 13,80 | 14,40 | 13,70 | 14,38 | 4,20% | 21.668,00 |
21.03.2024 | 13,96 | 13,96 | 13,70 | 13,80 | 1,77% | 28.064,00 |
20.03.2024 | 13,50 | 13,76 | 13,50 | 13,56 | -1,02% | 2.514,00 |
19.03.2024 | 13,46 | 13,72 | 13,46 | 13,70 | 0,88% | 11.259,00 |
18.03.2024 | 13,26 | 13,62 | 13,22 | 13,58 | 3,03% | 9.081,00 |
15.03.2024 | 13,36 | 13,38 | 13,16 | 13,18 | -1,05% | 8.318,00 |
14.03.2024 | 13,42 | 13,42 | 13,20 | 13,32 | -0,60% | 4.623,00 |
13.03.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,60% | 5.400,00 |
12.03.2024 | 13,22 | 13,40 | 13,22 | 13,32 | 0,60% | 6.578,00 |
11.03.2024 | 13,56 | 13,56 | 13,10 | 13,24 | -2,36% | 14.151,00 |
08.03.2024 | 13,42 | 13,60 | 13,40 | 13,56 | 1,04% | 2.359,00 |
07.03.2024 | 13,50 | 13,64 | 13,26 | 13,42 | -0,89% | 7.942,00 |
06.03.2024 | 13,00 | 13,60 | 13,00 | 13,54 | 3,83% | 7.878,00 |
05.03.2024 | 13,26 | 13,34 | 12,98 | 13,04 | -1,81% | 8.189,00 |
04.03.2024 | 13,50 | 13,60 | 13,28 | 13,28 | -1,63% | 16.379,00 |
01.03.2024 | 13,16 | 13,50 | 13,16 | 13,50 | 2,27% | 4.599,00 |
29.02.2024 | 13,20 | 13,20 | 13,14 | 13,20 | -1,35% | 4.164,00 |
28.02.2024 | 13,30 | 13,38 | 13,12 | 13,38 | 0,45% | 9.004,00 |
27.02.2024 | 13,88 | 13,90 | 13,32 | 13,32 | -4,17% | 10.398,00 |
26.02.2024 | 13,90 | 13,98 | 13,82 | 13,90 | -0,71% | 10.337,00 |
23.02.2024 | 13,94 | 14,00 | 13,80 | 14,00 | 0,00% | 10.979,00 |
22.02.2024 | 13,94 | 14,00 | 13,92 | 14,00 | 0,00% | 2.602,00 |
21.02.2024 | 13,92 | 14,00 | 13,80 | 14,00 | 0,00% | 6.458,00 |
20.02.2024 | 13,98 | 14,30 | 13,98 | 14,00 | -0,14% | 7.431,00 |
19.02.2024 | 14,00 | 14,20 | 13,96 | 14,02 | -0,71% | 10.202,00 |
16.02.2024 | 14,02 | 14,12 | 13,96 | 14,12 | 0,86% | 10.711,00 |
15.02.2024 | 14,04 | 14,12 | 13,98 | 14,00 | 0,29% | 9.220,00 |
14.02.2024 | 13,82 | 14,02 | 13,80 | 13,96 | -0,29% | 15.024,00 |
13.02.2024 | 14,02 | 14,02 | 13,84 | 14,00 | -0,57% | 5.014,00 |
12.02.2024 | 13,94 | 14,14 | 13,92 | 14,08 | 0,14% | 6.505,00 |
09.02.2024 | 14,26 | 14,26 | 14,06 | 14,06 | -1,40% | 1.946,00 |
08.02.2024 | 14,00 | 14,30 | 14,00 | 14,26 | 1,86% | 4.203,00 |
07.02.2024 | 14,58 | 14,62 | 13,98 | 14,00 | -4,11% | 11.618,00 |
06.02.2024 | 14,30 | 14,64 | 14,26 | 14,60 | 2,96% | 26.659,00 |
05.02.2024 | 13,48 | 14,18 | 13,48 | 14,18 | 5,04% | 22.168,00 |
02.02.2024 | 13,56 | 13,68 | 13,48 | 13,50 | 0,00% | 4.296,00 |
01.02.2024 | 13,20 | 13,50 | 13,08 | 13,50 | 3,37% | 4.976,00 |
31.01.2024 | 13,26 | 13,34 | 13,04 | 13,06 | -2,54% | 8.615,00 |
30.01.2024 | 13,48 | 13,48 | 13,34 | 13,40 | -0,30% | 3.127,00 |
29.01.2024 | 13,48 | 13,48 | 13,12 | 13,44 | 0,60% | 5.240,00 |
26.01.2024 | 13,34 | 13,48 | 13,34 | 13,36 | -1,04% | 1.747,00 |
25.01.2024 | 13,32 | 13,58 | 13,32 | 13,50 | 0,60% | 5.267,00 |
24.01.2024 | 13,30 | 13,56 | 13,30 | 13,42 | 0,75% | 6.169,00 |
23.01.2024 | 13,24 | 13,46 | 13,24 | 13,32 | 0,15% | 4.688,00 |
22.01.2024 | 13,24 | 13,36 | 13,24 | 13,30 | -1,19% | 2.478,00 |
19.01.2024 | 13,32 | 13,52 | 13,24 | 13,46 | 1,20% | 4.183,00 |
18.01.2024 | 13,10 | 13,50 | 13,02 | 13,30 | 0,15% | 10.870,00 |
17.01.2024 | 13,70 | 13,70 | 13,28 | 13,28 | -3,35% | 4.805,00 |
16.01.2024 | 13,62 | 13,78 | 13,54 | 13,74 | -0,15% | 2.677,00 |
15.01.2024 | 13,74 | 13,82 | 13,68 | 13,76 | 0,29% | 2.169,00 |
12.01.2024 | 13,90 | 13,90 | 13,66 | 13,72 | -1,29% | 2.150,00 |
11.01.2024 | 13,60 | 13,90 | 13,50 | 13,90 | 2,21% | 10.021,00 |
10.01.2024 | 13,70 | 13,90 | 13,34 | 13,60 | -0,87% | 16.560,00 |
09.01.2024 | 14,08 | 14,08 | 13,72 | 13,72 | -2,70% | 6.801,00 |
08.01.2024 | 13,70 | 14,20 | 13,70 | 14,10 | 2,92% | 13.143,00 |
05.01.2024 | 13,64 | 13,70 | 13,60 | 13,70 | 0,15% | 1.100,00 |
04.01.2024 | 13,80 | 13,80 | 13,58 | 13,68 | -1,16% | 3.933,00 |
03.01.2024 | 13,90 | 13,90 | 13,70 | 13,84 | 0,73% | 2.047,00 |
02.01.2024 | 13,94 | 13,94 | 13,46 | 13,74 | -1,43% | 8.291,00 |
29.12.2023 | 13,74 | 13,94 | 13,74 | 13,94 | 1,75% | 4.585,00 |
28.12.2023 | 13,94 | 13,94 | 13,66 | 13,70 | -1,72% | 4.341,00 |
27.12.2023 | 13,82 | 13,94 | 13,76 | 13,94 | 1,16% | 5.101,00 |
22.12.2023 | 14,00 | 14,00 | 13,76 | 13,78 | -1,01% | 1.914,00 |
21.12.2023 | 14,30 | 14,30 | 13,92 | 13,92 | -3,60% | 2.669,00 |
20.12.2023 | 14,12 | 14,48 | 14,04 | 14,44 | 2,41% | 4.644,00 |
19.12.2023 | 14,20 | 14,20 | 13,94 | 14,10 | 0,00% | 3.018,00 |
18.12.2023 | 14,50 | 14,80 | 14,10 | 14,10 | -4,73% | 3.933,00 |
15.12.2023 | 14,22 | 14,92 | 14,22 | 14,80 | 4,52% | 7.183,00 |
14.12.2023 | 13,80 | 14,16 | 13,72 | 14,16 | 2,02% | 10.007,00 |
13.12.2023 | 14,48 | 14,50 | 13,88 | 13,88 | -3,74% | 7.583,00 |
12.12.2023 | 14,60 | 14,60 | 14,12 | 14,42 | -1,23% | 6.175,00 |
11.12.2023 | 14,62 | 14,74 | 14,40 | 14,60 | -1,48% | 5.641,00 |
08.12.2023 | 14,44 | 14,82 | 14,44 | 14,82 | 1,09% | 4.683,00 |
07.12.2023 | 14,90 | 15,00 | 14,50 | 14,66 | -1,21% | 15.052,00 |
06.12.2023 | 15,40 | 15,40 | 14,84 | 14,84 | -2,62% | 6.056,00 |
05.12.2023 | 15,62 | 15,62 | 15,24 | 15,24 | -3,54% | 4.170,00 |
04.12.2023 | 15,76 | 16,00 | 15,76 | 15,80 | -0,75% | 3.658,00 |
01.12.2023 | 15,78 | 16,10 | 15,70 | 15,92 | 1,40% | 7.118,00 |
30.11.2023 | 15,42 | 15,70 | 15,42 | 15,70 | 2,08% | 1.647,00 |
29.11.2023 | 15,40 | 15,48 | 15,34 | 15,38 | -0,77% | 2.895,00 |
28.11.2023 | 15,06 | 15,50 | 15,02 | 15,50 | 2,92% | 10.117,00 |
27.11.2023 | 15,28 | 15,30 | 15,00 | 15,06 | -1,31% | 5.619,00 |
24.11.2023 | 15,18 | 15,26 | 14,92 | 15,26 | 1,73% | 3.451,00 |
23.11.2023 | 14,90 | 15,22 | 14,88 | 15,00 | -0,53% | 5.874,00 |
22.11.2023 | 14,82 | 15,18 | 14,82 | 15,08 | 1,21% | 6.507,00 |
21.11.2023 | 14,78 | 14,96 | 14,78 | 14,90 | 0,00% | 2.511,00 |
20.11.2023 | 14,70 | 14,96 | 14,46 | 14,90 | 3,47% | 4.889,00 |
17.11.2023 | 14,98 | 15,20 | 14,40 | 14,40 | -4,64% | 14.041,00 |
16.11.2023 | 15,02 | 15,28 | 14,80 | 15,10 | 0,13% | 14.735,00 |
15.11.2023 | 14,72 | 15,28 | 14,72 | 15,08 | 2,45% | 16.314,00 |
14.11.2023 | 15,24 | 15,24 | 14,46 | 14,72 | -4,04% | 9.036,00 |
13.11.2023 | 15,72 | 15,88 | 15,32 | 15,34 | -1,79% | 3.436,00 |
10.11.2023 | 15,70 | 15,86 | 15,32 | 15,62 | -0,38% | 4.818,00 |
09.11.2023 | 15,38 | 15,84 | 15,30 | 15,68 | 1,95% | 13.419,00 |
08.11.2023 | 15,00 | 15,38 | 15,00 | 15,38 | 1,85% | 10.446,00 |
07.11.2023 | 14,76 | 15,30 | 14,50 | 15,10 | 2,72% | 22.333,00 |