17,150€
-0,58%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,30 | 17,40 | 17,13 | 17,28 | -0,14% | - |
| 02.04.2025 | 17,15 | 17,55 | 17,15 | 17,30 | 0,58% | 1.017,00 |
| 01.04.2025 | 17,73 | 17,80 | 17,10 | 17,20 | -2,96% | 1.055,00 |
| 31.03.2025 | 17,78 | 17,85 | 17,60 | 17,73 | -0,14% | - |
| 28.03.2025 | 17,50 | 17,78 | 17,35 | 17,75 | 1,43% | 17.000,00 |
| 27.03.2025 | 17,23 | 17,63 | 17,15 | 17,50 | 1,45% | 10.275,00 |
| 26.03.2025 | 17,25 | 17,53 | 17,15 | 17,25 | 0,00% | - |
| 25.03.2025 | 17,63 | 17,68 | 17,20 | 17,25 | -2,40% | 58,00 |
| 24.03.2025 | 18,55 | 18,68 | 17,33 | 17,68 | -4,72% | 6.346,00 |
| 21.03.2025 | 18,50 | 18,75 | 18,10 | 18,55 | 0,54% | 3.450,00 |
| 20.03.2025 | 18,70 | 18,98 | 18,43 | 18,45 | -1,73% | 4.100,00 |
| 19.03.2025 | 18,45 | 18,93 | 18,30 | 18,78 | 1,76% | 2.050,00 |
| 18.03.2025 | 18,48 | 18,83 | 18,30 | 18,45 | -0,14% | 3.500,00 |
| 17.03.2025 | 17,43 | 18,73 | 17,40 | 18,48 | 5,87% | 1.828,00 |
| 14.03.2025 | 17,05 | 17,63 | 17,05 | 17,45 | 0,72% | 28.511,00 |
| 13.03.2025 | 16,90 | 17,33 | 16,83 | 17,33 | 2,51% | - |
| 12.03.2025 | 16,60 | 17,18 | 16,60 | 16,90 | 1,81% | - |
| 11.03.2025 | 16,95 | 17,18 | 16,15 | 16,60 | -2,06% | 4.800,00 |
| 10.03.2025 | 16,85 | 17,25 | 16,83 | 16,95 | -0,29% | - |
| 07.03.2025 | 16,85 | 17,08 | 16,78 | 17,00 | 0,89% | 3.350,00 |
| 06.03.2025 | 16,65 | 17,23 | 16,65 | 16,85 | 1,20% | 9.505,00 |
| 05.03.2025 | 16,33 | 17,00 | 16,15 | 16,65 | 1,83% | 15.990,00 |
| 04.03.2025 | 16,15 | 16,50 | 16,00 | 16,35 | 1,24% | 3.190,00 |
| 03.03.2025 | 16,10 | 16,20 | 16,00 | 16,15 | 0,31% | - |
| 28.02.2025 | 16,05 | 16,13 | 16,00 | 16,10 | 0,31% | - |
| 27.02.2025 | 16,15 | 16,18 | 16,03 | 16,05 | 0,16% | - |
| 26.02.2025 | 16,00 | 16,08 | 16,00 | 16,03 | 0,16% | 4.329,00 |
| 25.02.2025 | 16,08 | 16,13 | 15,98 | 16,00 | -0,62% | 2.155,00 |
| 24.02.2025 | 15,90 | 16,18 | 15,90 | 16,10 | 1,74% | - |
| 21.02.2025 | 15,88 | 16,10 | 15,80 | 15,83 | -0,47% | 2.758,00 |
| 20.02.2025 | 15,88 | 16,05 | 15,85 | 15,90 | 0,00% | 3.375,00 |
| 19.02.2025 | 15,88 | 16,03 | 15,85 | 15,90 | 0,16% | 13.060,00 |
| 18.02.2025 | 15,83 | 15,98 | 15,80 | 15,88 | 0,16% | - |
| 17.02.2025 | 15,88 | 15,95 | 15,78 | 15,85 | -0,16% | - |
| 14.02.2025 | 15,83 | 15,98 | 15,80 | 15,88 | 0,32% | 5.397,00 |
| 13.02.2025 | 15,75 | 15,90 | 15,60 | 15,83 | 0,48% | - |
| 12.02.2025 | 15,63 | 15,78 | 15,60 | 15,75 | 0,32% | 5.400,00 |
| 11.02.2025 | 15,50 | 15,70 | 15,48 | 15,70 | 0,96% | 1.500,00 |
| 10.02.2025 | 15,50 | 15,55 | 15,30 | 15,55 | 0,32% | - |
| 07.02.2025 | 15,60 | 15,63 | 15,48 | 15,50 | -0,96% | - |
| 06.02.2025 | 15,63 | 15,73 | 15,50 | 15,65 | 0,64% | - |
| 05.02.2025 | 15,50 | 15,58 | 15,40 | 15,55 | 0,65% | - |
| 04.02.2025 | 15,60 | 15,60 | 15,40 | 15,45 | -0,80% | 8.723,00 |
| 03.02.2025 | 15,38 | 15,60 | 15,38 | 15,58 | -0,48% | 9.000,00 |
| 31.01.2025 | 15,53 | 15,65 | 15,43 | 15,65 | 0,97% | - |
| 30.01.2025 | 15,60 | 15,68 | 15,48 | 15,50 | -0,32% | - |
| 29.01.2025 | 15,55 | 15,60 | 15,45 | 15,55 | 0,65% | - |
| 28.01.2025 | 15,58 | 15,58 | 15,35 | 15,45 | -0,64% | - |
| 27.01.2025 | 15,35 | 15,58 | 15,35 | 15,55 | 0,81% | 11.400,00 |
| 24.01.2025 | 15,68 | 15,73 | 15,40 | 15,43 | -1,75% | - |
| 23.01.2025 | 15,48 | 15,83 | 15,48 | 15,70 | 1,13% | 11.503,00 |
| 22.01.2025 | 15,40 | 15,58 | 15,40 | 15,53 | 0,81% | 17.100,00 |
| 21.01.2025 | 15,33 | 15,58 | 15,33 | 15,40 | 0,00% | - |
| 20.01.2025 | 15,25 | 15,70 | 15,23 | 15,40 | 0,98% | 7.200,00 |
| 17.01.2025 | 15,25 | 15,60 | 15,20 | 15,25 | 0,16% | 2.100,00 |
| 16.01.2025 | 15,23 | 15,33 | 15,18 | 15,23 | -0,33% | 8.650,00 |
| 15.01.2025 | 15,20 | 15,43 | 15,20 | 15,28 | -0,16% | 2.748,00 |
| 14.01.2025 | 15,03 | 15,33 | 15,00 | 15,30 | 2,00% | - |
| 13.01.2025 | 15,28 | 15,45 | 15,00 | 15,00 | -1,80% | 6.025,00 |
| 10.01.2025 | 15,18 | 15,35 | 15,13 | 15,28 | 0,49% | 7.100,00 |
| 09.01.2025 | 15,08 | 15,23 | 15,05 | 15,20 | 1,00% | 2.200,00 |
| 08.01.2025 | 15,08 | 15,10 | 14,93 | 15,05 | -0,66% | - |
| 07.01.2025 | 15,08 | 15,18 | 14,95 | 15,15 | 0,66% | 5.700,00 |
| 06.01.2025 | 15,08 | 15,20 | 14,95 | 15,05 | -0,33% | 2.600,00 |
| 03.01.2025 | 14,78 | 15,10 | 14,75 | 15,10 | 2,37% | 37.588,00 |
| 02.01.2025 | 14,85 | 14,85 | 14,68 | 14,75 | 0,34% | 5.660,00 |
| 30.12.2024 | 14,40 | 14,83 | 14,38 | 14,70 | 1,38% | 560,00 |
| 27.12.2024 | 14,80 | 14,90 | 14,38 | 14,50 | -2,36% | 31.956,00 |
| 23.12.2024 | 14,75 | 14,90 | 14,63 | 14,85 | 1,71% | 11.200,00 |
| 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% | - |