19,350€
-3,73%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,15 | 20,25 | 19,15 | 19,35 | -4,44% | 17.777,00 |
| 30.09.2025 | 20,65 | 20,70 | 20,20 | 20,25 | -1,70% | - |
| 29.09.2025 | 20,75 | 20,85 | 20,30 | 20,60 | 0,00% | - |
| 26.09.2025 | 20,70 | 20,75 | 20,40 | 20,60 | -1,20% | - |
| 25.09.2025 | 19,98 | 20,85 | 19,98 | 20,85 | 5,04% | - |
| 24.09.2025 | 19,80 | 20,40 | 19,45 | 19,85 | -3,64% | - |
| 23.09.2025 | 20,95 | 21,15 | 20,60 | 20,60 | -1,90% | 600,00 |
| 22.09.2025 | 21,25 | 21,25 | 20,95 | 21,00 | -0,94% | 6.097,00 |
| 19.09.2025 | 21,00 | 21,35 | 21,00 | 21,20 | 1,92% | - |
| 18.09.2025 | 20,95 | 21,30 | 20,80 | 20,80 | -0,48% | - |
| 17.09.2025 | 20,90 | 21,20 | 20,85 | 20,90 | 0,48% | - |
| 16.09.2025 | 20,80 | 21,20 | 20,75 | 20,80 | 0,48% | 4.176,00 |
| 15.09.2025 | 20,90 | 21,30 | 20,60 | 20,70 | 0,00% | 7.800,00 |
| 12.09.2025 | 21,25 | 21,40 | 20,70 | 20,70 | -2,36% | - |
| 11.09.2025 | 21,35 | 21,50 | 21,20 | 21,20 | -0,93% | 2.350,00 |
| 10.09.2025 | 21,80 | 21,90 | 21,40 | 21,40 | -1,38% | 3.150,00 |
| 09.09.2025 | 21,05 | 21,85 | 21,00 | 21,70 | 3,09% | 1.170,00 |
| 08.09.2025 | 21,15 | 21,40 | 21,05 | 21,05 | -0,24% | - |
| 05.09.2025 | 21,05 | 21,45 | 21,00 | 21,10 | 0,48% | 1.600,00 |
| 04.09.2025 | 20,90 | 21,30 | 20,80 | 21,00 | 0,48% | 12.083,00 |
| 03.09.2025 | 21,05 | 21,10 | 20,80 | 20,90 | 0,00% | 4.314,00 |
| 02.09.2025 | 21,00 | 21,25 | 20,90 | 20,90 | 0,00% | 29.296,00 |
| 01.09.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,48% | 360,00 |
| 29.08.2025 | 20,85 | 21,55 | 20,85 | 21,00 | 1,94% | 2.050,00 |
| 28.08.2025 | 21,50 | 21,85 | 20,60 | 20,60 | -4,63% | 1.552,00 |
| 27.08.2025 | 21,85 | 21,85 | 21,60 | 21,60 | -0,92% | - |
| 26.08.2025 | 21,95 | 21,95 | 21,55 | 21,80 | -0,68% | 14.700,00 |
| 25.08.2025 | 21,50 | 22,10 | 21,45 | 21,95 | 2,09% | - |
| 22.08.2025 | 21,55 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 21.08.2025 | 21,25 | 21,75 | 21,25 | 21,70 | 2,12% | 3.300,00 |
| 20.08.2025 | 21,85 | 21,90 | 21,25 | 21,25 | -2,97% | 16.000,00 |
| 19.08.2025 | 21,55 | 21,90 | 21,55 | 21,90 | 1,86% | 590,00 |
| 18.08.2025 | 21,85 | 22,05 | 21,50 | 21,50 | -2,71% | 5.865,00 |
| 15.08.2025 | 22,00 | 22,30 | 22,00 | 22,10 | 0,23% | 2.925,00 |
| 14.08.2025 | 22,30 | 22,30 | 21,85 | 22,05 | -0,68% | 100,00 |
| 13.08.2025 | 21,35 | 22,45 | 21,25 | 22,20 | 3,74% | 4.769,00 |
| 12.08.2025 | 21,35 | 21,45 | 21,10 | 21,40 | 0,47% | 12.290,00 |
| 11.08.2025 | 21,25 | 21,50 | 21,15 | 21,30 | -0,93% | 6.177,00 |
| 08.08.2025 | 21,05 | 21,50 | 21,05 | 21,50 | 2,14% | 4.350,00 |
| 07.08.2025 | 21,10 | 21,50 | 21,05 | 21,05 | -0,24% | 25.320,00 |
| 06.08.2025 | 21,10 | 21,30 | 21,05 | 21,10 | 0,00% | - |
| 05.08.2025 | 20,85 | 21,25 | 20,85 | 21,10 | 1,20% | 6.740,00 |
| 04.08.2025 | 21,05 | 21,15 | 20,85 | 20,85 | -0,95% | 8.450,00 |
| 01.08.2025 | 21,00 | 21,05 | 20,80 | 21,05 | 0,24% | 31.435,00 |
| 31.07.2025 | 20,85 | 21,05 | 20,80 | 21,00 | 0,96% | 10.196,00 |
| 30.07.2025 | 20,65 | 21,15 | 20,45 | 20,80 | 0,24% | 6.334,00 |
| 29.07.2025 | 20,40 | 21,40 | 20,35 | 20,75 | 1,72% | - |
| 28.07.2025 | 20,95 | 21,65 | 20,25 | 20,40 | -2,63% | 12.080,00 |
| 25.07.2025 | 20,45 | 21,05 | 20,35 | 20,95 | 2,44% | - |
| 24.07.2025 | 20,25 | 20,55 | 20,15 | 20,45 | 1,24% | 14.500,00 |
| 23.07.2025 | 20,75 | 20,85 | 20,10 | 20,20 | 0,62% | 5.600,00 |
| 22.07.2025 | 20,03 | 20,55 | 19,98 | 20,08 | 0,00% | 17.310,00 |
| 21.07.2025 | 20,08 | 20,35 | 19,90 | 20,08 | 0,00% | 20.300,00 |
| 18.07.2025 | 20,15 | 20,40 | 19,93 | 20,08 | -0,62% | 18.400,00 |
| 17.07.2025 | 20,15 | 20,40 | 20,10 | 20,20 | 0,00% | 1.800,00 |
| 16.07.2025 | 20,25 | 20,30 | 20,10 | 20,20 | -0,25% | 6.785,00 |
| 15.07.2025 | 19,98 | 20,35 | 19,85 | 20,25 | 1,38% | 9.950,00 |
| 14.07.2025 | 19,88 | 20,05 | 19,70 | 19,98 | 0,25% | 14.800,00 |
| 11.07.2025 | 19,88 | 20,05 | 19,70 | 19,93 | 0,13% | 11.350,00 |
| 10.07.2025 | 19,18 | 19,90 | 19,08 | 19,90 | 3,78% | 6.740,00 |
| 09.07.2025 | 19,73 | 19,95 | 19,18 | 19,18 | -4,01% | 4.800,00 |
| 08.07.2025 | 19,55 | 20,05 | 19,40 | 19,98 | 2,17% | 4.300,00 |
| 07.07.2025 | 19,35 | 19,55 | 19,23 | 19,55 | 1,30% | - |
| 04.07.2025 | 19,35 | 19,50 | 19,20 | 19,30 | 0,00% | 6.210,00 |
| 03.07.2025 | 19,40 | 19,55 | 19,28 | 19,30 | -0,52% | - |
| 02.07.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | 1.705,00 |
| 01.07.2025 | 19,25 | 19,50 | 19,25 | 19,50 | 1,43% | 6.120,00 |
| 30.06.2025 | 19,18 | 19,70 | 19,05 | 19,23 | 0,13% | 2.384,00 |
| 27.06.2025 | 19,28 | 19,48 | 19,13 | 19,20 | 0,52% | 10.600,00 |
| 26.06.2025 | 18,53 | 19,63 | 18,48 | 19,10 | 3,52% | 8.421,00 |
| 25.06.2025 | 18,90 | 19,05 | 18,05 | 18,45 | -2,38% | - |
| 24.06.2025 | 18,80 | 18,95 | 18,78 | 18,90 | 0,53% | - |
| 23.06.2025 | 18,68 | 18,93 | 18,65 | 18,80 | -0,40% | - |
| 20.06.2025 | 19,05 | 19,23 | 18,83 | 18,88 | 0,00% | 7.690,00 |
| 19.06.2025 | 18,70 | 19,23 | 18,60 | 18,88 | 0,94% | - |
| 18.06.2025 | 18,53 | 19,10 | 18,45 | 18,70 | 0,94% | - |
| 17.06.2025 | 18,35 | 18,60 | 18,10 | 18,53 | 0,82% | 16.499,00 |
| 16.06.2025 | 17,95 | 18,43 | 17,53 | 18,38 | 1,80% | 12.900,00 |
| 13.06.2025 | 18,80 | 18,80 | 18,03 | 18,05 | -3,99% | 9.950,00 |
| 12.06.2025 | 18,30 | 18,80 | 18,23 | 18,80 | 2,73% | - |
| 11.06.2025 | 18,60 | 18,70 | 18,28 | 18,30 | -1,61% | - |
| 10.06.2025 | 18,80 | 18,85 | 18,50 | 18,60 | -0,80% | - |
| 09.06.2025 | 18,53 | 18,85 | 18,53 | 18,75 | 0,54% | - |
| 06.06.2025 | 18,95 | 19,20 | 18,65 | 18,65 | -1,58% | - |
| 05.06.2025 | 18,35 | 19,15 | 18,35 | 18,95 | 3,13% | 7.294,00 |
| 04.06.2025 | 18,35 | 18,50 | 18,18 | 18,38 | 0,00% | - |
| 03.06.2025 | 18,28 | 18,43 | 18,13 | 18,38 | 0,68% | - |
| 02.06.2025 | 18,20 | 18,25 | 18,05 | 18,25 | 0,83% | - |
| 30.05.2025 | 18,65 | 18,73 | 18,05 | 18,10 | -2,95% | - |
| 29.05.2025 | 17,73 | 18,65 | 17,73 | 18,65 | 4,04% | - |
| 28.05.2025 | 18,15 | 18,35 | 17,93 | 17,93 | -1,24% | - |
| 27.05.2025 | 17,90 | 18,20 | 17,90 | 18,15 | 1,26% | 248,00 |
| 26.05.2025 | 18,00 | 18,10 | 17,90 | 17,93 | -0,42% | - |
| 23.05.2025 | 17,88 | 18,20 | 17,75 | 18,00 | 0,56% | - |
| 22.05.2025 | 18,38 | 18,38 | 17,68 | 17,90 | -2,72% | - |
| 21.05.2025 | 18,03 | 18,45 | 17,90 | 18,40 | 2,51% | - |
| 20.05.2025 | 18,05 | 18,20 | 17,93 | 17,95 | -0,83% | 2.200,00 |
| 19.05.2025 | 18,15 | 18,30 | 18,00 | 18,10 | -0,82% | 3.450,00 |
| 16.05.2025 | 18,03 | 18,35 | 18,03 | 18,25 | 1,67% | 10.750,00 |
| 15.05.2025 | 17,75 | 18,45 | 17,73 | 17,95 | 1,41% | - |