14,250€
2,89%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2024 | 13,80 | 14,00 | 13,80 | 14,00 | -0,71% | - |
| 15.07.2024 | 14,25 | 14,25 | 14,10 | 14,10 | -1,74% | - |
| 12.07.2024 | 14,00 | 14,35 | 14,00 | 14,35 | 2,50% | - |
| 11.07.2024 | 13,95 | 14,00 | 13,90 | 14,00 | -0,71% | - |
| 10.07.2024 | 13,95 | 14,10 | 13,95 | 14,10 | 1,08% | 3,00 |
| 09.07.2024 | 13,80 | 13,95 | 13,80 | 13,95 | 0,00% | - |
| 08.07.2024 | 14,15 | 14,15 | 13,95 | 13,95 | 0,36% | 300,00 |
| 05.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 04.07.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,36% | - |
| 03.07.2024 | 14,20 | 14,20 | 13,90 | 13,90 | 0,36% | 230,00 |
| 02.07.2024 | 13,75 | 13,85 | 13,75 | 13,85 | -0,36% | 100,00 |
| 01.07.2024 | 13,80 | 13,90 | 13,80 | 13,90 | -0,71% | 100,00 |
| 28.06.2024 | 13,95 | 14,00 | 13,95 | 14,00 | -1,06% | - |
| 27.06.2024 | 14,00 | 14,20 | 14,00 | 14,15 | -2,41% | 60,00 |
| 26.06.2024 | 14,65 | 14,65 | 14,50 | 14,50 | 1,75% | 40,00 |
| 25.06.2024 | 13,85 | 14,25 | 13,85 | 14,25 | 3,64% | 30,00 |
| 24.06.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,79% | - |
| 21.06.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 3,32% | - |
| 20.06.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,81% | - |
| 19.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 18.06.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 0,72% | - |
| 17.06.2024 | 13,75 | 13,90 | 13,75 | 13,90 | 0,72% | - |
| 14.06.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,78% | - |
| 13.06.2024 | 14,05 | 14,05 | 13,85 | 14,05 | -0,71% | 150,00 |
| 12.06.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -1,39% | 20,00 |
| 11.06.2024 | 14,10 | 14,35 | 14,10 | 14,35 | 0,00% | - |
| 10.06.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 1,41% | 100,00 |
| 07.06.2024 | 14,00 | 14,20 | 14,00 | 14,15 | 0,71% | - |
| 06.06.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,72% | - |
| 05.06.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,71% | - |
| 04.06.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,71% | - |
| 03.06.2024 | 14,60 | 14,60 | 14,15 | 14,15 | -2,41% | 150,00 |
| 31.05.2024 | 14,55 | 14,55 | 14,50 | 14,50 | -0,34% | - |
| 30.05.2024 | 14,45 | 14,55 | 14,45 | 14,55 | -0,34% | - |
| 29.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.05.2024 | 14,50 | 14,80 | 14,50 | 14,60 | 2,10% | 550,00 |
| 27.05.2024 | 14,05 | 14,30 | 14,05 | 14,30 | 1,42% | 213,00 |
| 24.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 23.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
| 22.05.2024 | 14,15 | 14,35 | 14,15 | 14,35 | 2,87% | - |
| 21.05.2024 | 14,00 | 14,00 | 13,80 | 13,95 | -0,71% | 2.000,00 |
| 20.05.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,71% | - |
| 17.05.2024 | 14,20 | 14,20 | 14,05 | 14,15 | 0,71% | 100,00 |
| 16.05.2024 | 14,20 | 14,20 | 14,05 | 14,05 | -0,35% | - |
| 15.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 14.05.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,73% | - |
| 13.05.2024 | 14,50 | 14,50 | 14,45 | 14,45 | -2,36% | - |
| 10.05.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,34% | - |
| 09.05.2024 | 14,65 | 14,75 | 14,65 | 14,75 | 1,72% | - |
| 08.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 07.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | - |
| 06.05.2024 | 14,35 | 14,45 | 14,35 | 14,45 | -0,34% | - |
| 03.05.2024 | 14,55 | 14,55 | 14,50 | 14,50 | 0,35% | - |
| 02.05.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,70% | - |
| 30.04.2024 | 14,50 | 14,50 | 14,35 | 14,35 | -1,71% | - |
| 29.04.2024 | 14,55 | 14,60 | 14,55 | 14,60 | 0,69% | - |
| 26.04.2024 | 14,60 | 14,65 | 14,50 | 14,50 | 1,05% | 490,00 |
| 25.04.2024 | 14,30 | 14,35 | 14,30 | 14,35 | -3,04% | - |
| 24.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 23.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,02% | - |
| 22.04.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | - |
| 19.04.2024 | 14,80 | 14,80 | 14,50 | 14,50 | -2,03% | 86,00 |
| 18.04.2024 | 14,75 | 14,80 | 14,75 | 14,80 | 1,72% | - |
| 17.04.2024 | 14,55 | 14,55 | 14,50 | 14,55 | -0,34% | 100,00 |
| 16.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 15.04.2024 | 14,65 | 14,65 | 14,60 | 14,60 | -0,34% | 124,00 |
| 12.04.2024 | 14,80 | 14,80 | 14,65 | 14,65 | -1,35% | - |
| 11.04.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 10.04.2024 | 14,60 | 14,85 | 14,60 | 14,85 | 2,41% | 100,00 |
| 09.04.2024 | 14,35 | 14,50 | 14,35 | 14,50 | -4,29% | - |
| 08.04.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 05.04.2024 | 15,15 | 15,20 | 15,10 | 15,20 | 0,33% | 128,00 |
| 04.04.2024 | 15,50 | 15,50 | 15,15 | 15,15 | -2,26% | - |
| 03.04.2024 | 15,15 | 15,50 | 15,15 | 15,50 | 2,65% | - |
| 02.04.2024 | 15,65 | 15,65 | 15,10 | 15,10 | -0,26% | 250,00 |
| 28.03.2024 | 15,00 | 15,14 | 15,00 | 15,14 | 0,93% | - |
| 27.03.2024 | 14,90 | 15,04 | 14,90 | 15,00 | 1,49% | 200,00 |
| 26.03.2024 | 14,76 | 14,90 | 14,76 | 14,78 | -0,94% | - |
| 25.03.2024 | 14,26 | 14,92 | 14,26 | 14,92 | 8,91% | 2.900,00 |
| 22.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,15% | - |
| 21.03.2024 | 13,52 | 13,72 | 13,52 | 13,72 | 2,54% | - |
| 20.03.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,89% | - |
| 19.03.2024 | 13,48 | 13,50 | 13,46 | 13,50 | 0,90% | 150,00 |
| 18.03.2024 | 13,12 | 13,38 | 13,12 | 13,38 | 1,67% | - |
| 15.03.2024 | 13,12 | 13,18 | 13,12 | 13,16 | -0,45% | - |
| 14.03.2024 | 13,20 | 13,22 | 13,20 | 13,22 | -0,60% | - |
| 13.03.2024 | 13,22 | 13,30 | 13,22 | 13,30 | 1,06% | - |
| 12.03.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,05% | - |
| 11.03.2024 | 13,36 | 13,36 | 13,30 | 13,30 | 0,00% | - |
| 08.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | - |
| 07.03.2024 | 13,36 | 13,36 | 13,32 | 13,32 | 1,52% | 150,00 |
| 06.03.2024 | 12,90 | 13,12 | 12,90 | 13,12 | 0,92% | - |