13,450€
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 13,65 | 13,68 | 13,33 | 13,48 | 0,19% | - |
| 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 |
| 07.11.2024 | 12,85 | 13,05 | 12,85 | 12,85 | -1,15% | 90,00 |
| 06.11.2024 | 13,10 | 13,20 | 13,00 | 13,00 | 1,96% | 880,00 |
| 05.11.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 04.11.2024 | 12,60 | 12,75 | 12,60 | 12,75 | -1,16% | - |
| 01.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 31.10.2024 | 13,10 | 13,10 | 12,90 | 13,00 | -0,38% | 450,00 |
| 30.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 29.10.2024 | 13,10 | 13,10 | 13,05 | 13,05 | -2,61% | - |
| 28.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 25.10.2024 | 13,05 | 13,10 | 13,05 | 13,10 | -3,68% | - |
| 24.10.2024 | 13,45 | 13,60 | 13,45 | 13,60 | 4,62% | 170,00 |
| 23.10.2024 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 22.10.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -2,62% | 30,00 |
| 21.10.2024 | 13,20 | 13,35 | 13,20 | 13,35 | 0,38% | - |
| 18.10.2024 | 13,25 | 13,30 | 13,25 | 13,30 | -1,12% | - |
| 17.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 16.10.2024 | 13,40 | 13,45 | 13,40 | 13,45 | 0,37% | - |
| 15.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | 500,00 |
| 14.10.2024 | 13,95 | 14,10 | 13,95 | 14,10 | 0,36% | - |
| 11.10.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 10.10.2024 | 14,05 | 14,20 | 14,05 | 14,20 | 0,00% | - |
| 09.10.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -0,35% | - |
| 08.10.2024 | 14,10 | 14,25 | 14,10 | 14,25 | 1,79% | 115,00 |
| 07.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,75% | - |
| 04.10.2024 | 14,00 | 14,25 | 14,00 | 14,25 | 2,15% | 100,00 |
| 03.10.2024 | 14,05 | 14,05 | 13,95 | 13,95 | -0,71% | - |
| 02.10.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,40% | - |
| 01.10.2024 | 14,00 | 14,25 | 14,00 | 14,25 | 1,79% | - |
| 30.09.2024 | 13,95 | 14,00 | 13,95 | 14,00 | -1,41% | - |
| 27.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 26.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 1,79% | 700,00 |
| 25.09.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 24.09.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -2,79% | - |
| 23.09.2024 | 14,00 | 14,35 | 14,00 | 14,35 | 2,50% | - |
| 20.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 19.09.2024 | 13,95 | 14,05 | 13,95 | 14,05 | 0,36% | 100,00 |
| 18.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 17.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | - |
| 16.09.2024 | 13,85 | 14,05 | 13,85 | 14,05 | 0,00% | - |
| 13.09.2024 | 13,85 | 14,05 | 13,85 | 14,05 | 1,08% | - |
| 12.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 11.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 10.09.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,36% | - |
| 09.09.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,36% | - |
| 06.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 05.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 04.09.2024 | 13,95 | 14,10 | 13,95 | 14,00 | 0,00% | 51,00 |
| 03.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 02.09.2024 | 14,25 | 14,25 | 13,95 | 14,00 | 0,36% | 170,00 |
| 30.08.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,36% | - |
| 29.08.2024 | 13,95 | 14,00 | 13,95 | 14,00 | -1,06% | - |
| 28.08.2024 | 13,95 | 14,15 | 13,95 | 14,15 | 1,80% | 50,00 |
| 27.08.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 26.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 23.08.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 2,94% | - |
| 22.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,51% | - |
| 21.08.2024 | 13,90 | 13,95 | 13,90 | 13,95 | 0,00% | - |
| 20.08.2024 | 13,70 | 13,95 | 13,70 | 13,95 | -0,36% | - |
| 19.08.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 0,00% | - |
| 16.08.2024 | 13,75 | 14,00 | 13,75 | 14,00 | 0,72% | 45,00 |
| 15.08.2024 | 13,95 | 13,95 | 13,90 | 13,90 | -0,71% | - |
| 14.08.2024 | 13,65 | 14,00 | 13,65 | 14,00 | 0,72% | - |
| 13.08.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 0,72% | - |
| 12.08.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -2,47% | - |
| 09.08.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 1,43% | 120,00 |
| 08.08.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,71% | - |
| 07.08.2024 | 13,60 | 14,05 | 13,60 | 14,05 | 4,85% | - |
| 06.08.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 0,37% | - |
| 05.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -2,91% | - |
| 02.08.2024 | 13,95 | 13,95 | 13,75 | 13,75 | -1,79% | 50,00 |
| 01.08.2024 | 13,75 | 14,00 | 13,75 | 14,00 | 1,45% | 150,00 |
| 31.07.2024 | 13,85 | 13,95 | 13,80 | 13,80 | -0,36% | - |
| 30.07.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,77% | - |
| 29.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,55% | - |
| 26.07.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | - |
| 25.07.2024 | 13,95 | 13,95 | 13,85 | 13,85 | 0,73% | 800,00 |
| 24.07.2024 | 13,60 | 13,75 | 13,60 | 13,75 | -0,36% | - |
| 23.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 22.07.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 0,72% | - |
| 19.07.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 18.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | - |
| 17.07.2024 | 13,85 | 13,95 | 13,85 | 13,95 | -0,36% | - |