20,050€
3,62%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -2,27% | - |
| 25.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | - |
| 24.02.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,77% | - |
| 23.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 20.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,92% | - |
| 19.02.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | - |
| 18.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,87% | - |
| 17.02.2026 | 19,30 | 19,30 | 18,75 | 18,75 | -1,83% | 96,00 |
| 16.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 7,30% | - |
| 13.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 12.02.2026 | 19,00 | 19,00 | 17,80 | 17,80 | -6,32% | 610,00 |
| 11.02.2026 | 20,20 | 20,20 | 19,00 | 19,00 | -7,77% | 444,00 |
| 10.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 09.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 06.02.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 1,97% | 50,00 |
| 05.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -3,79% | - |
| 04.02.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 03.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 02.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 30.01.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 29.01.2026 | 21,00 | 21,30 | 21,00 | 21,30 | 0,95% | 100,00 |
| 28.01.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 27.01.2026 | 20,40 | 20,90 | 20,40 | 20,90 | -0,48% | 1.100,00 |
| 26.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,45% | 232,00 |
| 23.01.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 22.01.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 21.01.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 20.01.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 19.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 16.01.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 15.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 14.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 09.01.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -0,94% | 143,00 |
| 08.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 4,43% | - |
| 07.01.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 06.01.2026 | 20,60 | 21,00 | 20,10 | 20,30 | -0,49% | 1.600,00 |
| 05.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 02.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 25,00 |
| 23.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 164,00 |
| 19.12.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 0,97% | 368,00 |
| 18.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 17.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 16.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 200,00 |
| 15.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 50,00 |
| 12.12.2025 | 21,50 | 21,50 | 20,80 | 20,80 | -2,35% | 200,00 |
| 11.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 10.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 09.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | - |
| 08.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 05.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 04.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 03.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | - |
| 02.12.2025 | 21,50 | 21,70 | 21,50 | 21,60 | 0,00% | 1.045,00 |
| 01.12.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 2,86% | 100,00 |
| 28.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 27.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 26.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 25.11.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 0,48% | 3.000,00 |
| 24.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 3,98% | 150,00 |
| 21.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
| 20.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 19.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 18.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 17.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 10,00 |
| 14.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 13.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 12.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | - |
| 11.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,02% | - |
| 10.11.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,51% | - |
| 07.11.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,74% | - |
| 06.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 05.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | 100,00 |
| 04.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -2,90% | - |
| 03.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 3,76% | 80,00 |
| 31.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,00% | - |
| 30.10.2025 | 20,20 | 20,20 | 19,95 | 19,95 | -1,24% | - |
| 29.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 28.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
| 27.10.2025 | 20,40 | 20,40 | 19,95 | 19,95 | -2,21% | - |
| 24.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 23.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 22.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 21.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 20.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 17.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 16.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | - |
| 15.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,25% | - |
| 14.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | - |
| 13.10.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,74% | - |
| 10.10.2025 | 20,30 | 20,30 | 20,10 | 20,10 | 0,50% | 15,00 |
| 09.10.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 200,00 |
| 08.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 07.10.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | 250,00 |
| 06.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | 100,00 |
| 03.10.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |