14,450€
-0,34%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,65 | 14,65 | 14,20 | 14,60 | 0,34% | 1.472,00 |
| 19.12.2024 | 14,25 | 14,65 | 14,05 | 14,55 | 2,11% | 3.453,00 |
| 18.12.2024 | 13,90 | 14,83 | 13,90 | 14,25 | 2,52% | 2.525,00 |
| 17.12.2024 | 14,13 | 14,15 | 13,90 | 13,90 | -1,42% | 17.750,00 |
| 16.12.2024 | 14,18 | 14,60 | 13,85 | 14,10 | -0,35% | - |
| 13.12.2024 | 13,50 | 14,28 | 13,50 | 14,15 | 4,62% | - |
| 12.12.2024 | 13,48 | 13,73 | 13,45 | 13,53 | 0,19% | 8.600,00 |
| 11.12.2024 | 13,55 | 13,65 | 13,48 | 13,50 | -0,18% | 1.271,00 |
| 10.12.2024 | 13,45 | 13,60 | 13,43 | 13,53 | 0,74% | 2.580,00 |
| 09.12.2024 | 13,48 | 13,65 | 13,43 | 13,43 | -0,37% | - |
| 06.12.2024 | 13,43 | 13,58 | 13,30 | 13,48 | 0,37% | - |
| 05.12.2024 | 13,58 | 13,58 | 13,35 | 13,43 | -1,10% | 9.400,00 |
| 04.12.2024 | 13,35 | 13,63 | 13,30 | 13,58 | 0,93% | - |
| 03.12.2024 | 13,65 | 13,68 | 13,30 | 13,45 | -1,10% | 3.400,00 |
| 02.12.2024 | 13,40 | 13,73 | 13,35 | 13,60 | 0,00% | 4.100,00 |
| 29.11.2024 | 13,45 | 13,63 | 13,23 | 13,60 | 1,49% | - |
| 28.11.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 100,00 |
| 27.11.2024 | 13,25 | 13,55 | 13,23 | 13,30 | 0,19% | - |
| 26.11.2024 | 13,25 | 13,38 | 13,25 | 13,28 | 0,00% | - |
| 25.11.2024 | 13,38 | 13,53 | 13,20 | 13,28 | -0,75% | 15.600,00 |
| 22.11.2024 | 13,35 | 13,43 | 13,28 | 13,38 | 0,19% | - |
| 21.11.2024 | 13,15 | 13,43 | 13,10 | 13,35 | 1,52% | - |
| 20.11.2024 | 13,30 | 13,63 | 13,10 | 13,15 | -1,13% | - |
| 19.11.2024 | 13,35 | 13,48 | 13,18 | 13,30 | -0,75% | 1.800,00 |
| 18.11.2024 | 13,30 | 13,43 | 13,23 | 13,40 | 0,75% | 7.800,00 |
| 15.11.2024 | 13,30 | 13,35 | 13,25 | 13,30 | 0,57% | - |
| 14.11.2024 | 13,25 | 13,33 | 13,00 | 13,23 | -0,19% | 400,00 |
| 13.11.2024 | 13,15 | 13,38 | 13,03 | 13,25 | 0,57% | - |
| 12.11.2024 | 13,10 | 13,28 | 13,05 | 13,18 | 0,96% | - |
| 11.11.2024 | 13,05 | 13,38 | 13,03 | 13,05 | 0,00% | 3.100,00 |
| 08.11.2024 | 13,00 | 13,18 | 12,85 | 13,05 | 0,38% | - |
| 07.11.2024 | 13,00 | 13,20 | 12,78 | 13,00 | 0,00% | - |
| 06.11.2024 | 13,20 | 13,28 | 12,93 | 13,00 | -1,70% | 4.960,00 |
| 05.11.2024 | 12,90 | 13,25 | 12,75 | 13,23 | 2,52% | 1.600,00 |
| 04.11.2024 | 12,88 | 13,00 | 12,75 | 12,90 | 0,19% | 3.400,00 |
| 01.11.2024 | 13,00 | 13,53 | 12,88 | 12,88 | -0,77% | - |
| 31.10.2024 | 13,15 | 13,23 | 12,98 | 12,98 | -1,14% | - |
| 30.10.2024 | 13,15 | 13,18 | 13,10 | 13,13 | 0,00% | - |
| 29.10.2024 | 13,05 | 13,43 | 13,05 | 13,13 | -0,19% | - |
| 28.10.2024 | 13,45 | 13,55 | 13,15 | 13,15 | -2,95% | 1.600,00 |
| 25.10.2024 | 13,13 | 13,63 | 13,13 | 13,55 | 2,85% | 7.550,00 |
| 24.10.2024 | 13,60 | 13,78 | 13,08 | 13,18 | -3,12% | - |
| 23.10.2024 | 13,13 | 13,78 | 13,10 | 13,60 | 3,82% | - |
| 22.10.2024 | 13,45 | 13,45 | 12,75 | 13,10 | -2,24% | - |
| 21.10.2024 | 13,30 | 13,50 | 13,30 | 13,40 | 0,94% | - |
| 18.10.2024 | 13,35 | 13,85 | 13,28 | 13,28 | -0,19% | - |
| 17.10.2024 | 13,60 | 13,70 | 13,30 | 13,30 | -2,21% | 18.000,00 |
| 16.10.2024 | 13,35 | 13,80 | 13,28 | 13,60 | 1,12% | - |
| 15.10.2024 | 13,50 | 13,88 | 13,35 | 13,45 | -1,47% | - |
| 14.10.2024 | 14,08 | 14,23 | 13,58 | 13,65 | -3,02% | 7.721,00 |
| 11.10.2024 | 14,15 | 14,23 | 14,08 | 14,08 | -0,53% | - |
| 10.10.2024 | 14,33 | 14,38 | 14,10 | 14,15 | -0,18% | - |
| 09.10.2024 | 14,23 | 14,33 | 14,15 | 14,18 | -1,22% | - |
| 08.10.2024 | 14,23 | 14,35 | 14,08 | 14,35 | 0,88% | - |
| 07.10.2024 | 14,23 | 14,30 | 14,15 | 14,23 | -0,18% | 2.626,00 |
| 04.10.2024 | 14,15 | 14,33 | 14,00 | 14,25 | 0,71% | 8.960,00 |
| 03.10.2024 | 14,20 | 14,20 | 14,00 | 14,15 | 0,35% | - |
| 02.10.2024 | 13,88 | 14,18 | 13,70 | 14,10 | 1,81% | - |
| 01.10.2024 | 14,15 | 14,30 | 13,85 | 13,85 | -2,12% | - |
| 30.09.2024 | 14,05 | 14,18 | 14,05 | 14,15 | 0,89% | 720,00 |
| 27.09.2024 | 14,33 | 14,33 | 14,00 | 14,03 | -2,26% | 1.980,00 |
| 26.09.2024 | 14,15 | 14,35 | 14,00 | 14,35 | 1,41% | 13.800,00 |
| 25.09.2024 | 14,00 | 14,25 | 14,00 | 14,15 | 0,89% | 2.184,00 |
| 24.09.2024 | 14,03 | 14,28 | 14,00 | 14,03 | 0,00% | - |
| 23.09.2024 | 14,10 | 14,53 | 13,98 | 14,03 | -0,36% | 17.600,00 |
| 20.09.2024 | 14,08 | 14,20 | 14,08 | 14,08 | 0,00% | 94,00 |
| 19.09.2024 | 14,05 | 14,23 | 14,05 | 14,08 | 0,36% | - |
| 18.09.2024 | 13,90 | 14,15 | 13,90 | 14,03 | 0,90% | - |
| 17.09.2024 | 14,03 | 14,08 | 13,90 | 13,90 | -1,07% | - |
| 16.09.2024 | 13,95 | 14,13 | 13,95 | 14,05 | 0,72% | - |
| 13.09.2024 | 13,95 | 14,10 | 13,95 | 13,95 | -0,18% | - |
| 12.09.2024 | 13,95 | 14,10 | 13,95 | 13,98 | -0,18% | 3.481,00 |
| 11.09.2024 | 13,95 | 14,08 | 13,95 | 14,00 | 0,00% | - |
| 10.09.2024 | 13,98 | 14,10 | 13,98 | 14,00 | 0,00% | 66.960,00 |
| 09.09.2024 | 14,03 | 14,10 | 13,98 | 14,00 | 0,00% | - |
| 06.09.2024 | 14,05 | 14,05 | 13,95 | 14,00 | -0,18% | - |
| 05.09.2024 | 14,05 | 14,08 | 14,00 | 14,03 | 0,00% | - |
| 04.09.2024 | 14,03 | 14,18 | 14,00 | 14,03 | 0,18% | - |
| 03.09.2024 | 14,08 | 14,20 | 13,98 | 14,00 | -0,71% | - |
| 02.09.2024 | 14,10 | 14,18 | 14,05 | 14,10 | 0,71% | - |
| 30.08.2024 | 14,05 | 14,23 | 13,90 | 14,00 | 0,36% | 6.170,00 |
| 29.08.2024 | 14,05 | 14,13 | 13,95 | 13,95 | -0,89% | - |
| 28.08.2024 | 14,05 | 14,13 | 13,95 | 14,08 | 0,54% | 5.318,00 |
| 27.08.2024 | 13,83 | 14,03 | 13,83 | 14,00 | 1,08% | - |
| 26.08.2024 | 13,83 | 13,98 | 13,75 | 13,85 | 0,00% | 10.750,00 |
| 23.08.2024 | 14,05 | 14,08 | 13,85 | 13,85 | -1,07% | 532,00 |
| 22.08.2024 | 13,78 | 14,10 | 13,73 | 14,00 | 1,08% | 740,00 |
| 21.08.2024 | 13,98 | 14,13 | 13,85 | 13,85 | -1,07% | - |
| 20.08.2024 | 13,83 | 14,05 | 13,83 | 14,00 | 1,27% | - |
| 19.08.2024 | 13,85 | 14,05 | 13,80 | 13,83 | -1,25% | 96,00 |
| 16.08.2024 | 13,90 | 14,05 | 13,90 | 14,00 | -0,18% | - |
| 15.08.2024 | 14,10 | 14,10 | 13,95 | 14,03 | 0,00% | - |
| 14.08.2024 | 13,80 | 14,10 | 13,80 | 14,03 | 1,63% | - |
| 13.08.2024 | 13,75 | 14,10 | 13,73 | 13,80 | 0,36% | - |
| 12.08.2024 | 14,05 | 14,13 | 13,75 | 13,75 | -2,14% | - |
| 09.08.2024 | 14,23 | 14,23 | 14,05 | 14,05 | -1,58% | 17.500,00 |
| 08.08.2024 | 14,03 | 14,28 | 13,95 | 14,28 | 1,78% | 46.200,00 |
| 07.08.2024 | 13,65 | 14,10 | 13,65 | 14,03 | 2,75% | - |
| 06.08.2024 | 13,05 | 13,73 | 13,05 | 13,65 | 4,60% | 15.000,00 |
| 05.08.2024 | 13,75 | 13,83 | 13,05 | 13,05 | -5,09% | - |