19,500€
-4,88%
Echtzeit-Aktienkurs IVU TRAFFIC TECHN.AG O.N.
Bid:
Ask:
Aktienkurse zur IVU TRAFFIC TECHN.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,00 | 20,10 | 19,85 | 19,85 | -3,17% | 550,00 |
| 30.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 29.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 26.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 3,54% | 20,00 |
| 25.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 24.09.2025 | 19,55 | 20,20 | 18,90 | 20,10 | -3,37% | 470,00 |
| 23.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 22.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 19.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 18.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 17.09.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 1,45% | 1.500,00 |
| 16.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 15.09.2025 | 20,60 | 20,70 | 20,60 | 20,70 | -1,90% | - |
| 12.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -2,31% | - |
| 10.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 05.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 03.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 02.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 01.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,43% | - |
| 29.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.08.2025 | 21,30 | 21,30 | 20,50 | 20,60 | -5,07% | 231,00 |
| 27.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 26.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | - |
| 25.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 22.08.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 1,42% | 9,00 |
| 21.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -2,76% | - |
| 20.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 19.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 14.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 13.08.2025 | 21,20 | 22,20 | 21,20 | 22,20 | 4,72% | 1.331,00 |
| 12.08.2025 | 21,20 | 21,60 | 21,00 | 21,20 | -0,93% | 230,00 |
| 11.08.2025 | 21,10 | 21,40 | 21,10 | 21,40 | 0,47% | 147,00 |
| 08.08.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 0,00% | 10,00 |
| 07.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | 10,00 |
| 06.08.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,47% | - |
| 05.08.2025 | 20,70 | 21,10 | 20,70 | 21,10 | 0,48% | 300,00 |
| 04.08.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,96% | 200,00 |
| 01.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 30.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 29.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -5,14% | - |
| 28.07.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | 735,00 |
| 25.07.2025 | 20,30 | 20,60 | 20,30 | 20,60 | 2,49% | 300,00 |
| 24.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 23.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | 90,00 |
| 22.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 21.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 18.07.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 150,00 |
| 17.07.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,50% | 50,00 |
| 16.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 15.07.2025 | 19,70 | 20,10 | 19,70 | 20,10 | 0,00% | 104,00 |
| 14.07.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 1,77% | 250,00 |
| 11.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 3,67% | - |
| 10.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -2,81% | - |
| 09.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,26% | 25,00 |
| 08.07.2025 | 19,35 | 19,85 | 19,30 | 19,85 | 1,53% | 20,00 |
| 07.07.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,82% | 500,00 |
| 04.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 03.07.2025 | 19,20 | 19,45 | 19,20 | 19,40 | 0,52% | - |
| 02.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 01.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 30.06.2025 | 19,05 | 19,60 | 19,05 | 19,60 | 2,35% | 20,00 |
| 27.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | - |
| 26.06.2025 | 18,30 | 19,30 | 18,30 | 19,30 | 2,12% | 50,00 |
| 25.06.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 0,00% | 20,00 |
| 24.06.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 1,61% | 100,00 |
| 23.06.2025 | 19,20 | 19,20 | 18,60 | 18,60 | -2,11% | 200,00 |
| 20.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 19.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 18.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,82% | - |
| 17.06.2025 | 18,20 | 18,25 | 18,20 | 18,25 | 0,00% | - |
| 16.06.2025 | 17,85 | 18,30 | 17,85 | 18,25 | -0,27% | 153,00 |
| 13.06.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | - |
| 12.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,43% | - |
| 11.06.2025 | 18,50 | 18,55 | 18,50 | 18,55 | -0,80% | - |
| 10.06.2025 | 18,65 | 18,70 | 18,65 | 18,70 | 0,54% | - |
| 09.06.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -1,06% | - |
| 06.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,45% | - |
| 05.06.2025 | 18,30 | 18,35 | 18,30 | 18,35 | 0,27% | - |
| 04.06.2025 | 18,45 | 18,45 | 18,25 | 18,30 | 0,83% | 27,00 |
| 03.06.2025 | 18,15 | 18,20 | 18,15 | 18,15 | 0,55% | 229,00 |
| 02.06.2025 | 18,10 | 18,10 | 18,05 | 18,05 | -1,90% | - |
| 30.05.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 4,55% | 490,00 |
| 29.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,49% | - |
| 28.05.2025 | 18,10 | 18,10 | 18,05 | 18,05 | -0,82% | - |
| 27.05.2025 | 17,75 | 18,20 | 17,75 | 18,20 | 1,96% | 32,00 |
| 26.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 23.05.2025 | 17,70 | 18,00 | 17,70 | 18,00 | -0,83% | - |
| 22.05.2025 | 18,30 | 18,30 | 18,15 | 18,15 | 0,28% | 100,00 |
| 21.05.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 0,28% | - |
| 20.05.2025 | 17,95 | 18,05 | 17,95 | 18,05 | -0,28% | - |
| 19.05.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | 113,00 |
| 16.05.2025 | 17,95 | 18,10 | 17,95 | 18,10 | 1,69% | - |
| 15.05.2025 | 17,65 | 17,80 | 17,65 | 17,80 | -2,47% | - |
| 14.05.2025 | 18,40 | 18,40 | 18,25 | 18,25 | 1,39% | - |
| 13.05.2025 | 18,05 | 18,05 | 18,00 | 18,00 | 0,00% | - |
| 12.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |