25,300€
0,80%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 25,20 | 25,50 | 25,00 | 25,35 | 1,00% | - |
| 02.09.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 01.09.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 31.08.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
| 28.08.2026 | 25,10 | 25,50 | 25,10 | 25,50 | 4,94% | 235,00 |
| 27.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,80% | - |
| 26.08.2026 | 24,10 | 25,00 | 24,10 | 25,00 | 2,88% | 595,00 |
| 25.08.2026 | 24,40 | 24,40 | 24,30 | 24,30 | 1,67% | 315,00 |
| 24.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 21.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.08.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 30,00 |
| 19.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 170,00 |
| 18.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 17.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 14.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 13.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 12.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 11.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 10.08.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 07.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 06.08.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 05.08.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,28% | - |
| 04.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,08% | - |
| 03.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 31.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 30.07.2026 | 22,90 | 23,60 | 22,90 | 23,60 | 4,89% | 50,00 |
| 29.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 28.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 27.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 24.07.2026 | 22,00 | 22,50 | 22,00 | 22,50 | -0,44% | 270,00 |
| 23.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 22.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 21.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 20.07.2026 | 21,10 | 22,00 | 21,10 | 22,00 | 3,77% | 400,00 |
| 17.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 15.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 14.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 13.07.2026 | 21,40 | 21,70 | 21,40 | 21,70 | 0,93% | 45,00 |
| 10.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 09.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 08.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 07.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 06.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 03.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.07.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 4,48% | 48,00 |
| 01.07.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 30.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 29.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 3,08% | - |
| 26.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,27% | - |
| 25.06.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -1,25% | - |
| 24.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 23.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,25% | - |
| 22.06.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,76% | - |
| 19.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,75% | - |
| 18.06.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 1,79% | - |
| 17.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 16.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | 250,00 |
| 11.06.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -2,72% | - |
| 10.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 09.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | - |
| 08.06.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 0,98% | 1.635,00 |
| 05.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 3,80% | 2,00 |
| 04.06.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -3,66% | - |
| 03.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 02.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 01.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 29.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 28.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 27.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
| 26.05.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 1,01% | - |
| 25.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
| 22.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 21.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 20.05.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 2,08% | - |
| 19.05.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,79% | - |
| 18.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | - |
| 15.05.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 1,34% | - |
| 14.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | - |
| 13.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,60% | - |
| 12.05.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 1,35% | - |
| 11.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,89% | - |
| 08.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 07.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 06.05.2026 | 18,90 | 19,30 | 18,90 | 19,30 | 3,76% | 1.080,00 |
| 05.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 04.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 30.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,80% | - |
| 29.04.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 28.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 27.04.2026 | 18,50 | 18,75 | 18,50 | 18,75 | -0,27% | 2.000,00 |
| 24.04.2026 | 18,30 | 18,80 | 18,30 | 18,80 | 0,27% | 50,00 |
| 23.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,32% | - |
| 22.04.2026 | 18,50 | 19,00 | 18,50 | 19,00 | 2,43% | 500,00 |
| 21.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,37% | - |
| 20.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 17.04.2026 | 18,30 | 18,70 | 18,30 | 18,70 | 3,31% | 50,00 |
| 16.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 550,00 |