17,275€
-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 | 17,30 | 17,45 | 17,10 | 17,23 | -0,43% | 70,00 |
| 02.04.2025 | 17,00 | 17,30 | 17,00 | 17,30 | -0,57% | - |
| 01.04.2025 | 17,65 | 17,65 | 17,40 | 17,40 | -1,69% | 113,00 |
| 31.03.2025 | 17,65 | 17,80 | 17,65 | 17,70 | 2,02% | - |
| 28.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -1,70% | - |
| 27.03.2025 | 17,10 | 17,65 | 17,10 | 17,65 | 1,73% | 23,00 |
| 26.03.2025 | 17,15 | 17,35 | 17,15 | 17,35 | 0,29% | - |
| 25.03.2025 | 17,55 | 17,55 | 17,30 | 17,30 | -5,72% | - |
| 24.03.2025 | 18,45 | 18,50 | 18,35 | 18,35 | -1,61% | 100,00 |
| 21.03.2025 | 18,35 | 18,65 | 18,35 | 18,65 | -1,06% | - |
| 20.03.2025 | 18,65 | 18,85 | 18,65 | 18,85 | 0,53% | - |
| 19.03.2025 | 18,30 | 18,75 | 18,30 | 18,75 | -0,27% | - |
| 18.03.2025 | 18,45 | 18,80 | 18,40 | 18,80 | 0,80% | 110,00 |
| 17.03.2025 | 17,20 | 18,65 | 17,20 | 18,65 | 10,36% | 530,00 |
| 14.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 13.03.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 12.03.2025 | 16,45 | 16,70 | 16,45 | 16,70 | 1,83% | - |
| 11.03.2025 | 17,05 | 17,05 | 16,40 | 16,40 | -4,09% | 250,00 |
| 10.03.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 2,40% | 220,00 |
| 07.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 06.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 05.03.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 4,38% | 100,00 |
| 04.03.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,63% | - |
| 03.03.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 300,00 |
| 28.02.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 27.02.2025 | 16,05 | 16,05 | 16,00 | 16,00 | 0,00% | - |
| 26.02.2025 | 15,85 | 16,00 | 15,85 | 16,00 | 0,31% | - |
| 25.02.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,93% | - |
| 24.02.2025 | 15,75 | 16,10 | 15,75 | 16,10 | 1,90% | - |
| 21.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 20.02.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 19.02.2025 | 15,80 | 15,95 | 15,80 | 15,90 | 1,27% | 1.022,00 |
| 18.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,18% | - |
| 17.02.2025 | 15,80 | 16,05 | 15,80 | 16,05 | 0,94% | 632,00 |
| 14.02.2025 | 15,75 | 15,90 | 15,75 | 15,90 | 1,27% | 200,00 |
| 13.02.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,96% | 190,00 |
| 12.02.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,97% | - |
| 11.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |
| 10.02.2025 | 15,40 | 15,45 | 15,40 | 15,45 | -0,64% | - |
| 07.02.2025 | 15,50 | 15,55 | 15,50 | 15,55 | 0,65% | - |
| 06.02.2025 | 15,55 | 15,55 | 15,45 | 15,45 | 0,32% | - |
| 05.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 04.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 15,00 |
| 03.02.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,65% | 400,00 |
| 31.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 30.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | - |
| 29.01.2025 | 15,40 | 15,45 | 15,40 | 15,45 | -0,32% | - |
| 28.01.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | - |
| 27.01.2025 | 15,25 | 15,70 | 15,25 | 15,70 | 0,96% | 30,00 |
| 24.01.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,32% | - |
| 23.01.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | 260,00 |
| 22.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 21.01.2025 | 15,20 | 15,50 | 15,20 | 15,50 | -0,64% | - |
| 20.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 17.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 16.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 15.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,99% | - |
| 14.01.2025 | 14,90 | 15,15 | 14,90 | 15,15 | -0,33% | - |
| 13.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 10.01.2025 | 15,05 | 15,10 | 15,05 | 15,10 | 0,67% | - |
| 09.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | - |
| 08.01.2025 | 15,00 | 15,00 | 14,85 | 14,85 | -1,98% | - |
| 07.01.2025 | 15,00 | 15,15 | 15,00 | 15,15 | 1,00% | 80,00 |
| 06.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,69% | - |
| 03.01.2025 | 14,65 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 02.01.2025 | 14,95 | 14,95 | 14,65 | 14,65 | 0,00% | 80,00 |
| 30.12.2024 | 14,30 | 14,65 | 14,30 | 14,65 | 0,00% | 782,00 |
| 27.12.2024 | 14,70 | 14,70 | 14,65 | 14,65 | -0,68% | 140,00 |
| 23.12.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 3,15% | - |
| 20.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 19.12.2024 | 14,05 | 14,50 | 14,05 | 14,50 | 5,45% | - |
| 18.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 17.12.2024 | 14,05 | 14,10 | 13,75 | 13,75 | -2,48% | 500,00 |
| 16.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 13.12.2024 | 13,45 | 13,60 | 13,45 | 13,60 | 0,00% | - |
| 12.12.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,12% | - |
| 11.12.2024 | 13,55 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 10.12.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 09.12.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 06.12.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | 1.100,00 |
| 05.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
| 04.12.2024 | 13,20 | 13,55 | 13,20 | 13,35 | -0,37% | 1.335,00 |
| 03.12.2024 | 13,55 | 13,55 | 13,40 | 13,40 | -0,37% | - |
| 02.12.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,51% | - |
| 29.11.2024 | 13,35 | 13,35 | 13,25 | 13,25 | 0,76% | - |
| 28.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 27.11.2024 | 13,15 | 13,25 | 13,15 | 13,25 | -0,38% | - |
| 26.11.2024 | 13,15 | 13,30 | 13,15 | 13,30 | -0,75% | - |
| 25.11.2024 | 13,25 | 13,40 | 13,20 | 13,40 | 1,52% | 184,00 |
| 22.11.2024 | 13,15 | 13,20 | 13,15 | 13,20 | -0,75% | - |
| 21.11.2024 | 13,15 | 13,38 | 13,00 | 13,30 | 1,14% | - |
| 20.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -2,23% | - |
| 19.11.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 18.11.2024 | 13,15 | 13,40 | 13,15 | 13,40 | 1,52% | 50,00 |
| 15.11.2024 | 13,15 | 13,20 | 13,15 | 13,20 | 0,00% | - |
| 14.11.2024 | 13,05 | 13,20 | 13,05 | 13,20 | 0,00% | - |
| 13.11.2024 | 13,05 | 13,30 | 13,05 | 13,20 | 0,76% | 140,00 |
| 12.11.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 180,00 |
| 11.11.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 1,14% | 53,00 |
| 08.11.2024 | 12,85 | 13,15 | 12,85 | 13,15 | 2,33% | 20,00 |