27,300€
1,87%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 27,30 | 27,30 | 26,30 | 27,25 | 0,93% | 1.550,00 |
| 16.10.2026 | 26,90 | 27,80 | 26,85 | 27,00 | 0,75% | - |
| 15.10.2026 | 27,05 | 27,25 | 26,45 | 26,80 | -0,74% | 3.894,00 |
| 14.10.2026 | 26,70 | 27,40 | 26,50 | 27,00 | 0,75% | - |
| 13.10.2026 | 26,45 | 26,90 | 26,35 | 26,80 | 1,52% | 2.035,00 |
| 12.10.2026 | 26,80 | 27,05 | 26,40 | 26,40 | -1,68% | 5.600,00 |
| 09.10.2026 | 26,10 | 27,10 | 25,80 | 26,85 | 1,13% | 6.850,00 |
| 08.10.2026 | 26,70 | 26,90 | 26,55 | 26,55 | -0,93% | - |
| 07.10.2026 | 26,25 | 26,90 | 26,20 | 26,80 | 1,90% | 2.475,00 |
| 06.10.2026 | 26,00 | 26,30 | 25,95 | 26,30 | 1,15% | 1.800,00 |
| 05.10.2026 | 25,70 | 26,25 | 25,50 | 26,00 | 1,17% | 7.239,00 |
| 02.10.2026 | 25,75 | 26,00 | 25,70 | 25,70 | -0,39% | 7.400,00 |
| 01.10.2026 | 25,50 | 26,10 | 25,45 | 25,80 | 1,18% | - |
| 30.09.2026 | 25,25 | 25,65 | 24,95 | 25,50 | 1,19% | - |
| 29.09.2026 | 24,85 | 25,55 | 24,85 | 25,20 | 1,20% | 3.300,00 |
| 28.09.2026 | 25,15 | 25,70 | 24,85 | 24,90 | -1,39% | - |
| 25.09.2026 | 25,25 | 25,50 | 24,90 | 25,25 | 0,00% | 7.170,00 |
| 24.09.2026 | 24,50 | 25,30 | 24,35 | 25,25 | 3,06% | 75,00 |
| 23.09.2026 | 24,50 | 24,60 | 24,35 | 24,50 | -0,61% | 6.918,00 |
| 22.09.2026 | 24,60 | 24,75 | 24,25 | 24,65 | 0,20% | - |
| 21.09.2026 | 23,80 | 24,70 | 23,65 | 24,60 | 2,93% | 6.576,00 |
| 18.09.2026 | 24,35 | 24,40 | 23,05 | 23,90 | -1,24% | 1.145,00 |
| 17.09.2026 | 24,60 | 24,65 | 24,00 | 24,20 | -1,63% | 3.550,00 |
| 16.09.2026 | 24,40 | 24,70 | 24,10 | 24,60 | -2,19% | 2.295,00 |
| 14.09.2026 | 25,15 | 25,30 | 25,10 | 25,15 | 0,00% | 2.300,00 |
| 11.09.2026 | 25,20 | 25,30 | 25,10 | 25,15 | -0,20% | 1.116,00 |
| 10.09.2026 | 25,20 | 25,35 | 25,10 | 25,20 | 0,00% | - |
| 09.09.2026 | 25,25 | 25,45 | 25,05 | 25,20 | 0,00% | 9.400,00 |
| 08.09.2026 | 25,35 | 25,60 | 25,00 | 25,20 | -0,40% | 3.450,00 |
| 07.09.2026 | 25,55 | 25,65 | 25,15 | 25,30 | -0,78% | - |
| 04.09.2026 | 25,35 | 25,60 | 25,25 | 25,50 | 0,59% | 3.016,00 |
| 03.09.2026 | 25,20 | 25,50 | 25,15 | 25,35 | 0,20% | 1.445,00 |
| 02.09.2026 | 25,25 | 25,45 | 25,15 | 25,30 | 0,40% | 300,00 |
| 01.09.2026 | 25,55 | 25,55 | 24,95 | 25,20 | -1,18% | 5.700,00 |
| 31.08.2026 | 25,30 | 25,70 | 25,20 | 25,50 | 1,19% | 3.225,00 |
| 28.08.2026 | 25,25 | 25,55 | 24,50 | 25,20 | 0,20% | 5.250,00 |
| 27.08.2026 | 24,60 | 25,35 | 24,40 | 25,15 | 2,65% | 15.256,00 |
| 26.08.2026 | 24,40 | 24,95 | 24,30 | 24,50 | 0,00% | - |
| 25.08.2026 | 24,75 | 24,90 | 24,35 | 24,50 | -0,81% | 850,00 |
| 24.08.2026 | 24,20 | 24,85 | 24,05 | 24,70 | 0,82% | - |
| 21.08.2026 | 24,30 | 24,65 | 24,00 | 24,50 | 0,82% | 492,00 |
| 20.08.2026 | 24,45 | 24,75 | 24,10 | 24,30 | -0,82% | - |
| 19.08.2026 | 24,10 | 24,75 | 23,60 | 24,50 | 1,66% | 4.400,00 |
| 18.08.2026 | 24,20 | 24,35 | 24,00 | 24,10 | -0,21% | 1.586,00 |
| 17.08.2026 | 24,55 | 24,85 | 23,90 | 24,15 | -1,43% | - |
| 14.08.2026 | 24,30 | 24,65 | 24,15 | 24,50 | 0,82% | - |
| 13.08.2026 | 24,30 | 24,80 | 24,00 | 24,30 | -0,61% | 5.700,00 |
| 12.08.2026 | 24,10 | 24,60 | 23,80 | 24,45 | 1,45% | 1.800,00 |
| 11.08.2026 | 24,45 | 24,75 | 24,10 | 24,10 | -1,43% | 1.960,00 |
| 10.08.2026 | 24,25 | 24,65 | 23,95 | 24,45 | 0,62% | 5.440,00 |
| 07.08.2026 | 24,20 | 24,55 | 24,00 | 24,30 | 0,41% | 7.128,00 |
| 06.08.2026 | 24,05 | 24,40 | 23,85 | 24,20 | 0,83% | - |
| 05.08.2026 | 24,00 | 24,30 | 23,85 | 24,00 | 0,00% | - |
| 04.08.2026 | 23,60 | 24,30 | 23,35 | 24,00 | 2,13% | 2.318,00 |
| 03.08.2026 | 23,00 | 23,55 | 23,00 | 23,50 | 2,17% | 9.456,00 |
| 31.07.2026 | 23,30 | 23,50 | 22,50 | 23,00 | -1,29% | 4.800,00 |
| 30.07.2026 | 23,15 | 23,65 | 22,95 | 23,30 | -0,64% | - |
| 29.07.2026 | 22,80 | 23,50 | 22,55 | 23,45 | 2,18% | - |
| 28.07.2026 | 22,70 | 23,15 | 22,55 | 22,95 | 1,10% | - |
| 27.07.2026 | 22,85 | 23,50 | 22,30 | 22,70 | -0,44% | 5.132,00 |
| 24.07.2026 | 22,15 | 22,90 | 22,15 | 22,80 | 2,24% | 3.740,00 |
| 23.07.2026 | 22,70 | 22,85 | 22,20 | 22,30 | -2,19% | 4.300,00 |
| 22.07.2026 | 22,15 | 23,40 | 22,15 | 22,80 | 2,70% | 3.950,00 |
| 21.07.2026 | 22,05 | 22,50 | 22,05 | 22,20 | 1,37% | - |
| 20.07.2026 | 21,40 | 22,75 | 21,25 | 21,90 | 2,34% | 10.000,00 |
| 17.07.2026 | 21,45 | 21,60 | 21,15 | 21,40 | -0,23% | 4.968,00 |
| 16.07.2026 | 21,25 | 21,60 | 21,25 | 21,45 | 1,66% | - |
| 15.07.2026 | 21,40 | 21,45 | 21,05 | 21,10 | -0,94% | - |
| 14.07.2026 | 21,55 | 21,60 | 21,05 | 21,30 | -1,16% | 5.590,00 |
| 13.07.2026 | 21,60 | 21,75 | 21,50 | 21,55 | -0,23% | - |
| 10.07.2026 | 21,65 | 21,95 | 21,50 | 21,60 | -0,46% | - |
| 09.07.2026 | 21,60 | 21,75 | 21,35 | 21,70 | 0,70% | 2.484,00 |
| 08.07.2026 | 21,50 | 21,70 | 21,10 | 21,55 | 0,23% | 2.000,00 |
| 07.07.2026 | 21,80 | 21,90 | 21,50 | 21,50 | -1,60% | 2.162,00 |
| 06.07.2026 | 21,60 | 21,90 | 21,55 | 21,85 | 0,46% | - |
| 03.07.2026 | 21,25 | 21,80 | 20,95 | 21,75 | 2,11% | 3.600,00 |
| 02.07.2026 | 20,85 | 21,40 | 20,65 | 21,30 | 2,16% | 15.200,00 |
| 01.07.2026 | 20,35 | 21,05 | 20,35 | 20,85 | 2,71% | - |
| 30.06.2026 | 20,40 | 20,40 | 20,20 | 20,30 | -0,49% | - |
| 29.06.2026 | 20,30 | 20,45 | 20,10 | 20,40 | 2,90% | 392,00 |
| 26.06.2026 | 19,68 | 20,15 | 19,60 | 19,83 | 0,76% | - |
| 25.06.2026 | 20,00 | 20,45 | 19,65 | 19,68 | -1,63% | - |
| 24.06.2026 | 20,30 | 20,55 | 19,88 | 20,00 | -1,48% | - |
| 23.06.2026 | 19,98 | 20,70 | 19,98 | 20,30 | 1,50% | - |
| 22.06.2026 | 20,20 | 20,45 | 19,78 | 20,00 | -0,99% | - |
| 19.06.2026 | 19,98 | 20,45 | 19,80 | 20,20 | 1,76% | 5.850,00 |
| 18.06.2026 | 20,20 | 20,20 | 19,45 | 19,85 | -1,73% | 2.000,00 |
| 17.06.2026 | 19,83 | 20,30 | 19,63 | 20,20 | 1,76% | - |
| 16.06.2026 | 20,15 | 20,20 | 19,68 | 19,85 | -1,73% | 62.500,00 |
| 15.06.2026 | 20,20 | 20,30 | 20,03 | 20,20 | 0,50% | - |
| 12.06.2026 | 20,15 | 20,30 | 19,80 | 20,10 | 0,00% | 11.250,00 |
| 11.06.2026 | 19,90 | 20,30 | 19,80 | 20,10 | 1,01% | 12.000,00 |
| 10.06.2026 | 20,45 | 20,55 | 19,83 | 19,90 | -2,93% | - |
| 09.06.2026 | 20,30 | 20,55 | 20,30 | 20,50 | 0,99% | - |
| 08.06.2026 | 20,65 | 21,10 | 20,05 | 20,30 | -1,69% | 1.320,00 |
| 05.06.2026 | 20,25 | 21,25 | 20,25 | 20,65 | 2,23% | 1.700,00 |
| 04.06.2026 | 20,00 | 20,70 | 20,00 | 20,20 | 1,00% | - |
| 03.06.2026 | 20,65 | 20,70 | 19,63 | 20,00 | -3,38% | 2.400,00 |
| 02.06.2026 | 20,65 | 20,85 | 20,60 | 20,70 | 0,24% | 9.500,00 |
| 01.06.2026 | 20,60 | 21,00 | 20,60 | 20,65 | 0,00% | - |