19,825€
-0,13%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 19,98 | 20,05 | 19,83 | 19,85 | -0,50% | 13.677,00 |
| 12.11.2025 | 20,20 | 20,20 | 19,85 | 19,95 | -0,75% | - |
| 11.11.2025 | 19,95 | 20,35 | 19,80 | 20,10 | 1,26% | - |
| 10.11.2025 | 19,83 | 20,30 | 19,68 | 19,85 | 0,51% | 3.804,00 |
| 07.11.2025 | 19,95 | 20,10 | 19,75 | 19,75 | -0,25% | - |
| 06.11.2025 | 20,25 | 20,25 | 19,78 | 19,80 | -1,98% | - |
| 05.11.2025 | 19,95 | 20,40 | 19,53 | 20,20 | 1,51% | 12.300,00 |
| 04.11.2025 | 20,30 | 20,40 | 19,90 | 19,90 | -1,49% | - |
| 03.11.2025 | 20,50 | 20,50 | 20,15 | 20,20 | -0,98% | - |
| 31.10.2025 | 20,05 | 20,50 | 19,95 | 20,40 | 2,00% | 1.970,00 |
| 30.10.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,50% | 5.000,00 |
| 29.10.2025 | 20,40 | 20,45 | 20,05 | 20,10 | -0,99% | 2.780,00 |
| 28.10.2025 | 20,15 | 20,70 | 20,10 | 20,30 | 1,50% | - |
| 27.10.2025 | 20,60 | 20,80 | 20,00 | 20,00 | -2,44% | - |
| 24.10.2025 | 20,60 | 20,75 | 20,50 | 20,50 | 0,00% | 450,00 |
| 23.10.2025 | 20,85 | 20,95 | 20,50 | 20,50 | -1,91% | - |
| 22.10.2025 | 20,55 | 20,95 | 20,55 | 20,90 | 1,95% | 40,00 |
| 21.10.2025 | 20,50 | 20,65 | 20,40 | 20,50 | 0,49% | - |
| 20.10.2025 | 20,30 | 20,65 | 20,10 | 20,40 | 2,51% | 16.475,00 |
| 16.10.2025 | 20,00 | 20,30 | 19,90 | 19,90 | 0,00% | 44.000,00 |
| 15.10.2025 | 20,25 | 20,60 | 19,90 | 19,90 | -1,00% | - |
| 14.10.2025 | 20,08 | 20,65 | 20,00 | 20,10 | 0,75% | - |
| 13.10.2025 | 19,88 | 20,30 | 19,88 | 19,95 | 0,00% | 17.100,00 |
| 10.10.2025 | 20,50 | 20,60 | 19,93 | 19,95 | -2,21% | - |
| 09.10.2025 | 19,90 | 20,50 | 19,90 | 20,40 | 2,77% | 5.513,00 |
| 08.10.2025 | 19,90 | 20,20 | 19,85 | 19,85 | 0,00% | 11.640,00 |
| 07.10.2025 | 19,98 | 20,35 | 19,85 | 19,85 | 0,00% | 7.500,00 |
| 06.10.2025 | 20,20 | 20,20 | 19,85 | 19,85 | 0,00% | 7.670,00 |
| 03.10.2025 | 19,95 | 20,25 | 19,80 | 19,85 | 0,25% | 2.210,00 |
| 02.10.2025 | 19,60 | 19,98 | 19,60 | 19,80 | 2,33% | 10.028,00 |
| 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 |