15,800€
Echtzeit-Aktienkurs IVU TRAFFIC TECHN.AG O.N.
Bid:
Ask:
Aktienkurse zur IVU TRAFFIC TECHN.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |