14,650€
-1,01%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,88 | 14,88 | 14,53 | 14,75 | -1,01% | - |
| 18.04.2024 | 14,85 | 15,03 | 14,63 | 14,90 | 0,34% | - |
| 17.04.2024 | 14,65 | 14,93 | 14,63 | 14,85 | 1,37% | - |
| 16.04.2024 | 14,60 | 14,85 | 14,60 | 14,65 | 0,34% | - |
| 15.04.2024 | 14,75 | 14,78 | 14,58 | 14,60 | -1,02% | 150,00 |
| 12.04.2024 | 14,90 | 14,90 | 14,65 | 14,75 | -1,01% | - |
| 11.04.2024 | 14,95 | 14,95 | 14,78 | 14,90 | -0,17% | - |
| 10.04.2024 | 14,70 | 14,95 | 14,68 | 14,93 | 1,53% | - |
| 09.04.2024 | 14,45 | 14,70 | 14,40 | 14,70 | 1,73% | - |
| 08.04.2024 | 15,23 | 15,25 | 14,45 | 14,45 | -4,93% | 9.400,00 |
| 05.04.2024 | 15,20 | 15,30 | 14,78 | 15,20 | -0,33% | 5.171,00 |
| 04.04.2024 | 15,60 | 15,60 | 14,68 | 15,25 | -2,24% | - |
| 03.04.2024 | 15,20 | 15,70 | 15,15 | 15,60 | 2,46% | 6.753,00 |
| 02.04.2024 | 15,63 | 16,00 | 15,15 | 15,23 | -2,59% | - |
| 28.03.2024 | 15,10 | 15,68 | 15,09 | 15,63 | 2,96% | - |
| 27.03.2024 | 14,95 | 15,26 | 14,89 | 15,18 | 1,54% | 4.075,00 |
| 26.03.2024 | 14,83 | 15,00 | 14,75 | 14,95 | 0,81% | 7.900,00 |
| 25.03.2024 | 14,21 | 14,86 | 14,17 | 14,83 | 4,95% | 4.720,00 |
| 22.03.2024 | 13,80 | 14,38 | 13,75 | 14,13 | 2,39% | 7.005,00 |
| 21.03.2024 | 13,62 | 13,98 | 13,61 | 13,80 | 2,00% | 8.400,00 |
| 20.03.2024 | 13,48 | 13,68 | 13,47 | 13,53 | 0,37% | 2.800,00 |
| 19.03.2024 | 13,58 | 13,72 | 13,48 | 13,48 | -0,74% | - |
| 18.03.2024 | 13,22 | 13,62 | 13,19 | 13,58 | 2,11% | 1.680,00 |
| 15.03.2024 | 13,25 | 13,33 | 13,20 | 13,30 | 0,00% | 4.355,00 |
| 14.03.2024 | 13,32 | 13,34 | 13,25 | 13,30 | -0,75% | - |
| 13.03.2024 | 13,32 | 13,40 | 13,26 | 13,40 | 0,60% | - |
| 12.03.2024 | 13,25 | 13,41 | 13,22 | 13,32 | 0,53% | - |
| 11.03.2024 | 13,46 | 13,58 | 13,18 | 13,25 | -1,92% | - |
| 08.03.2024 | 13,39 | 13,63 | 13,38 | 13,51 | 0,82% | 1.020,00 |
| 07.03.2024 | 13,46 | 13,71 | 13,27 | 13,40 | -0,30% | 1.150,00 |
| 06.03.2024 | 13,00 | 13,58 | 13,00 | 13,44 | 3,54% | 4.291,00 |
| 05.03.2024 | 13,16 | 13,33 | 12,96 | 12,98 | -1,52% | - |
| 04.03.2024 | 13,38 | 13,84 | 13,18 | 13,18 | -1,49% | 37.271,00 |
| 01.03.2024 | 13,15 | 13,62 | 13,14 | 13,38 | 1,36% | - |
| 29.02.2024 | 13,38 | 13,38 | 13,14 | 13,20 | -1,35% | 14.400,00 |
| 28.02.2024 | 13,18 | 13,46 | 13,13 | 13,38 | 1,59% | 4.140,00 |
| 27.02.2024 | 13,55 | 17,30 | 13,01 | 13,17 | -3,52% | 35.600,00 |
| 26.02.2024 | 13,85 | 13,95 | 13,44 | 13,65 | -1,80% | 4.600,00 |
| 23.02.2024 | 13,71 | 13,99 | 13,71 | 13,90 | 1,46% | - |
| 22.02.2024 | 13,96 | 14,05 | 13,70 | 13,70 | -1,86% | - |
| 21.02.2024 | 13,78 | 14,05 | 13,77 | 13,96 | 1,31% | - |
| 20.02.2024 | 14,00 | 14,33 | 13,78 | 13,78 | -1,57% | - |
| 19.02.2024 | 13,90 | 14,19 | 13,90 | 14,00 | 0,72% | - |
| 16.02.2024 | 13,84 | 14,12 | 13,83 | 13,90 | 0,43% | - |
| 15.02.2024 | 13,92 | 14,26 | 13,84 | 13,84 | -0,57% | 8.170,00 |
| 14.02.2024 | 14,02 | 14,24 | 13,82 | 13,92 | -0,78% | 12.590,00 |
| 13.02.2024 | 13,96 | 14,15 | 13,86 | 14,03 | -0,07% | - |
| 12.02.2024 | 14,08 | 14,13 | 13,90 | 14,04 | -0,28% | - |
| 09.02.2024 | 14,30 | 14,31 | 13,97 | 14,08 | -1,47% | - |
| 08.02.2024 | 14,04 | 14,31 | 13,86 | 14,29 | 1,78% | - |
| 07.02.2024 | 14,45 | 14,68 | 13,98 | 14,04 | -2,84% | 6.450,00 |
| 06.02.2024 | 14,11 | 14,64 | 14,10 | 14,45 | 2,34% | - |
| 05.02.2024 | 13,46 | 14,28 | 13,34 | 14,12 | 4,90% | 2.700,00 |
| 02.02.2024 | 13,48 | 13,69 | 13,30 | 13,46 | -0,07% | 13.926,00 |
| 01.02.2024 | 13,08 | 13,48 | 13,08 | 13,47 | 3,14% | - |
| 31.01.2024 | 13,38 | 13,43 | 12,90 | 13,06 | -2,39% | 9.720,00 |
| 30.01.2024 | 13,42 | 13,46 | 13,33 | 13,38 | -0,30% | - |
| 29.01.2024 | 13,33 | 13,50 | 13,16 | 13,42 | 1,05% | 4.330,00 |
| 26.01.2024 | 13,50 | 13,50 | 13,28 | 13,28 | -1,56% | 10.380,00 |
| 25.01.2024 | 13,39 | 13,56 | 13,37 | 13,49 | 0,82% | 7.020,00 |
| 24.01.2024 | 13,32 | 13,59 | 13,29 | 13,38 | 0,45% | - |
| 23.01.2024 | 13,30 | 13,48 | 13,23 | 13,32 | 0,30% | - |
| 22.01.2024 | 13,38 | 13,40 | 13,24 | 13,28 | -0,75% | 7.200,00 |
| 19.01.2024 | 13,28 | 13,51 | 13,22 | 13,38 | 0,75% | - |
| 18.01.2024 | 13,04 | 13,59 | 12,84 | 13,28 | 1,07% | 7.300,00 |
| 17.01.2024 | 13,64 | 13,80 | 13,14 | 13,14 | -3,67% | - |
| 16.01.2024 | 13,51 | 13,75 | 13,50 | 13,64 | 1,04% | - |
| 15.01.2024 | 13,70 | 13,80 | 13,47 | 13,50 | -1,60% | 6.750,00 |
| 12.01.2024 | 13,90 | 13,94 | 13,68 | 13,72 | -1,29% | 9.800,00 |
| 11.01.2024 | 13,60 | 13,91 | 13,39 | 13,90 | 2,21% | 6.600,00 |
| 10.01.2024 | 13,72 | 13,87 | 13,46 | 13,60 | -0,87% | 4.000,00 |
| 09.01.2024 | 14,11 | 14,12 | 13,72 | 13,72 | -2,70% | 2.400,00 |
| 08.01.2024 | 13,59 | 14,44 | 13,58 | 14,10 | 3,45% | 2.700,00 |
| 05.01.2024 | 13,68 | 13,69 | 13,51 | 13,63 | -0,29% | - |
| 04.01.2024 | 13,70 | 13,85 | 13,63 | 13,67 | -0,22% | 750,00 |
| 03.01.2024 | 13,70 | 13,89 | 13,67 | 13,70 | 0,00% | - |
| 02.01.2024 | 13,93 | 13,94 | 13,55 | 13,70 | -1,08% | 217,00 |
| 29.12.2023 | 13,81 | 13,88 | 11,72 | 13,85 | 0,58% | 190,00 |
| 28.12.2023 | 13,92 | 13,92 | 13,67 | 13,77 | -1,22% | - |
| 27.12.2023 | 13,78 | 13,94 | 13,78 | 13,94 | 0,58% | - |
| 22.12.2023 | 13,97 | 14,04 | 13,72 | 13,86 | -0,65% | 870,00 |
| 21.12.2023 | 14,42 | 14,43 | 13,95 | 13,95 | -3,26% | 17.950,00 |
| 20.12.2023 | 14,11 | 14,46 | 14,07 | 14,42 | 2,27% | 5.800,00 |
| 19.12.2023 | 14,09 | 14,21 | 14,01 | 14,10 | 0,00% | 2.900,00 |
| 18.12.2023 | 14,75 | 14,80 | 14,10 | 14,10 | -4,41% | 3.300,00 |
| 15.12.2023 | 14,16 | 15,10 | 14,15 | 14,75 | 4,17% | 9.300,00 |
| 14.12.2023 | 13,83 | 14,17 | 13,80 | 14,16 | 2,31% | 16.000,00 |
| 13.12.2023 | 14,31 | 14,45 | 13,66 | 13,84 | -3,22% | 1.040,00 |
| 12.12.2023 | 14,60 | 14,61 | 14,20 | 14,30 | -2,05% | 1.851,00 |
| 11.12.2023 | 14,78 | 14,81 | 14,52 | 14,60 | -1,62% | - |
| 08.12.2023 | 14,62 | 14,85 | 14,46 | 14,84 | 1,50% | 1.428,00 |
| 07.12.2023 | 14,78 | 15,17 | 14,54 | 14,62 | -1,08% | 11.608,00 |
| 06.12.2023 | 15,10 | 15,43 | 14,68 | 14,78 | -2,18% | - |
| 05.12.2023 | 15,79 | 15,80 | 15,10 | 15,11 | -4,37% | 8.350,00 |
| 04.12.2023 | 15,97 | 15,98 | 15,76 | 15,80 | -0,13% | 200,00 |
| 01.12.2023 | 15,77 | 16,09 | 15,60 | 15,82 | 0,57% | - |
| 30.11.2023 | 15,34 | 15,73 | 15,33 | 15,73 | 2,54% | 5.100,00 |
| 29.11.2023 | 15,41 | 15,47 | 15,33 | 15,34 | -0,90% | 260,00 |
| 28.11.2023 | 15,02 | 15,48 | 14,92 | 15,48 | 2,58% | 3.040,00 |
| 27.11.2023 | 15,26 | 15,32 | 15,00 | 15,09 | -0,46% | - |