19,300€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 08.05.2025 | 18,00 | 18,00 | 17,90 | 18,00 | -1,37% | 113,00 |
| 07.05.2025 | 18,10 | 18,25 | 18,10 | 18,25 | -1,62% | - |
| 06.05.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 3,34% | - |
| 05.05.2025 | 18,10 | 18,10 | 17,95 | 17,95 | -1,91% | - |
| 02.05.2025 | 18,40 | 18,60 | 18,30 | 18,30 | -1,61% | 306,00 |
| 30.04.2025 | 17,55 | 18,60 | 17,55 | 18,60 | 3,05% | 30,00 |
| 29.04.2025 | 17,95 | 18,05 | 17,95 | 18,05 | 2,85% | - |
| 28.04.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 2,03% | - |
| 25.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 24.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | - |
| 23.04.2025 | 16,65 | 17,15 | 16,65 | 17,15 | 4,89% | 3,00 |
| 22.04.2025 | 16,25 | 16,35 | 16,25 | 16,35 | 0,93% | 174,00 |
| 17.04.2025 | 16,15 | 16,20 | 16,15 | 16,20 | -0,31% | - |
| 16.04.2025 | 16,20 | 16,25 | 16,20 | 16,25 | 0,31% | - |
| 15.04.2025 | 16,30 | 16,45 | 16,20 | 16,20 | -2,11% | - |
| 14.04.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,90% | - |
| 11.04.2025 | 16,65 | 16,70 | 16,65 | 16,70 | -2,05% | - |
| 10.04.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 5,25% | - |
| 09.04.2025 | 15,55 | 16,50 | 15,55 | 16,20 | 2,21% | 130,00 |
| 08.04.2025 | 16,10 | 16,15 | 15,85 | 15,85 | -1,25% | 2.130,00 |
| 07.04.2025 | 16,55 | 16,55 | 16,05 | 16,05 | -7,23% | - |
| 04.04.2025 | 17,15 | 17,30 | 17,15 | 17,30 | 0,87% | 50,00 |
| 03.04.2025 | 17,15 | 17,15 | 17,00 | 17,15 | -0,87% | 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% | - |