19,850€
1,02%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,82% | - |
| 14.04.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -1,62% | - |
| 13.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 10.04.2026 | 18,35 | 18,85 | 18,35 | 18,60 | -0,80% | 235,00 |
| 09.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 4,17% | - |
| 08.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 07.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | 112,00 |
| 02.04.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -0,82% | - |
| 01.04.2026 | 18,20 | 18,45 | 18,20 | 18,20 | 3,41% | 210,00 |
| 31.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
| 30.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 27.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 26.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 650,00 |
| 25.03.2026 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | 350,00 |
| 24.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 23.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 20.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,27% | - |
| 18.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 17.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,77% | - |
| 16.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 13.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 12.03.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 1,78% | 100,00 |
| 11.03.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 10.03.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | - |
| 09.03.2026 | 19,45 | 19,55 | 19,45 | 19,55 | 0,26% | 220,00 |
| 06.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 05.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,27% | - |
| 04.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 1,28% | 20,00 |
| 03.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 02.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 27.02.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 3,36% | 500,00 |
| 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% | - |