18,725€
0,94%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 18,63 | 18,78 | 18,63 | 18,73 | 0,27% | - |
| 24.04.2026 | 18,58 | 18,93 | 18,55 | 18,68 | 0,54% | 10.750,00 |
| 23.04.2026 | 18,93 | 19,05 | 18,58 | 18,58 | -2,37% | 10.500,00 |
| 22.04.2026 | 18,88 | 19,05 | 18,70 | 19,03 | 1,20% | 2.250,00 |
| 21.04.2026 | 18,83 | 18,95 | 18,70 | 18,80 | 0,00% | 2.390,00 |
| 20.04.2026 | 18,55 | 19,00 | 18,50 | 18,80 | 0,13% | - |
| 17.04.2026 | 18,53 | 19,20 | 18,45 | 18,78 | 1,49% | 1.548,00 |
| 16.04.2026 | 18,33 | 18,65 | 17,68 | 18,50 | 0,82% | 26.500,00 |
| 15.04.2026 | 18,23 | 18,43 | 18,23 | 18,35 | 0,41% | - |
| 14.04.2026 | 18,38 | 18,63 | 18,23 | 18,28 | 0,14% | 300,00 |
| 13.04.2026 | 18,63 | 18,73 | 18,25 | 18,25 | -3,18% | 1.377,00 |
| 10.04.2026 | 18,68 | 18,88 | 18,58 | 18,85 | -0,40% | - |
| 09.04.2026 | 18,85 | 18,95 | 18,85 | 18,93 | -0,13% | 9.200,00 |
| 08.04.2026 | 18,38 | 19,00 | 18,23 | 18,95 | 4,99% | - |
| 07.04.2026 | 18,15 | 18,43 | 18,05 | 18,05 | 0,00% | 1.600,00 |
| 02.04.2026 | 18,33 | 18,35 | 18,05 | 18,05 | -2,56% | - |
| 01.04.2026 | 18,48 | 18,60 | 17,98 | 18,53 | 0,41% | 2.600,00 |
| 31.03.2026 | 17,70 | 18,60 | 17,68 | 18,45 | 4,09% | - |
| 30.03.2026 | 18,85 | 18,85 | 17,55 | 17,73 | -5,97% | 3.130,00 |
| 27.03.2026 | 19,13 | 19,35 | 18,85 | 18,85 | -1,18% | 3.400,00 |
| 26.03.2026 | 19,43 | 19,55 | 19,08 | 19,08 | -2,18% | - |
| 25.03.2026 | 19,50 | 19,70 | 19,43 | 19,50 | 0,13% | 5.280,00 |
| 24.03.2026 | 19,45 | 19,63 | 19,40 | 19,48 | 0,00% | - |
| 23.03.2026 | 19,58 | 19,75 | 19,35 | 19,48 | -1,14% | 5.700,00 |
| 20.03.2026 | 19,70 | 19,83 | 19,43 | 19,70 | -0,25% | - |
| 19.03.2026 | 19,75 | 19,78 | 19,60 | 19,75 | 0,00% | - |
| 18.03.2026 | 20,05 | 20,10 | 19,70 | 19,75 | -1,25% | - |
| 17.03.2026 | 19,90 | 20,35 | 19,90 | 20,00 | 0,00% | - |
| 16.03.2026 | 19,73 | 20,15 | 19,73 | 20,00 | 0,50% | - |
| 13.03.2026 | 19,75 | 20,15 | 19,73 | 19,90 | 0,76% | - |
| 12.03.2026 | 19,83 | 20,25 | 19,63 | 19,75 | -0,38% | 1.880,00 |
| 11.03.2026 | 19,90 | 19,95 | 19,70 | 19,83 | -0,38% | 19.000,00 |
| 10.03.2026 | 19,70 | 19,95 | 19,55 | 19,90 | 1,14% | - |
| 09.03.2026 | 19,70 | 19,95 | 19,45 | 19,68 | -0,13% | 9.700,00 |
| 06.03.2026 | 19,65 | 19,78 | 19,33 | 19,70 | 0,77% | - |
| 05.03.2026 | 19,70 | 19,78 | 19,53 | 19,55 | -0,51% | 12.250,00 |
| 04.03.2026 | 19,63 | 19,83 | 19,53 | 19,65 | 0,38% | - |
| 03.03.2026 | 19,65 | 19,85 | 19,50 | 19,58 | 0,13% | 7.000,00 |
| 02.03.2026 | 19,95 | 19,95 | 19,53 | 19,55 | -0,89% | - |
| 27.02.2026 | 19,83 | 20,25 | 19,73 | 19,73 | -1,50% | 9.500,00 |
| 26.02.2026 | 19,60 | 20,15 | 19,60 | 20,03 | 2,17% | - |
| 25.02.2026 | 19,90 | 20,75 | 19,50 | 19,60 | -1,51% | 3.850,00 |
| 24.02.2026 | 19,90 | 20,20 | 19,85 | 19,90 | 0,00% | - |
| 23.02.2026 | 19,80 | 20,10 | 19,75 | 19,90 | 1,27% | 4.450,00 |
| 20.02.2026 | 19,98 | 20,13 | 19,60 | 19,65 | -1,63% | - |
| 19.02.2026 | 19,33 | 20,15 | 19,30 | 19,98 | 3,23% | 2.330,00 |
| 18.02.2026 | 19,20 | 19,50 | 19,13 | 19,35 | 0,78% | 7.250,00 |
| 17.02.2026 | 19,35 | 19,48 | 18,70 | 19,20 | -1,29% | 5.234,00 |
| 16.02.2026 | 19,28 | 19,48 | 18,75 | 19,45 | 2,37% | 7.990,00 |
| 13.02.2026 | 17,93 | 19,05 | 17,80 | 19,00 | 7,34% | 6.352,00 |
| 12.02.2026 | 19,25 | 19,55 | 17,70 | 17,70 | -13,02% | 5.688,00 |
| 11.02.2026 | 20,40 | 20,50 | 20,25 | 20,35 | -0,97% | - |
| 10.02.2026 | 20,75 | 20,75 | 20,50 | 20,55 | -0,96% | 490,00 |
| 09.02.2026 | 20,50 | 20,80 | 20,50 | 20,75 | -0,24% | 2.900,00 |
| 06.02.2026 | 20,85 | 20,85 | 20,80 | 20,80 | 1,96% | - |
| 04.02.2026 | 21,25 | 21,30 | 20,30 | 20,40 | -3,77% | - |
| 03.02.2026 | 21,20 | 21,30 | 21,05 | 21,20 | 0,00% | - |
| 02.02.2026 | 21,20 | 21,25 | 21,05 | 21,20 | 0,24% | 1.156,00 |
| 30.01.2026 | 21,35 | 21,55 | 21,05 | 21,15 | -1,63% | - |
| 29.01.2026 | 21,15 | 21,75 | 21,00 | 21,50 | 1,65% | - |
| 28.01.2026 | 20,95 | 21,30 | 20,75 | 21,15 | 1,20% | 4.973,00 |
| 27.01.2026 | 20,65 | 21,05 | 20,30 | 20,90 | 0,72% | 4.332,00 |
| 26.01.2026 | 21,05 | 21,15 | 20,75 | 20,75 | -0,72% | 5.200,00 |
| 23.01.2026 | 21,00 | 21,25 | 20,90 | 20,90 | -0,71% | - |
| 22.01.2026 | 20,90 | 21,05 | 20,80 | 21,05 | 1,20% | - |
| 21.01.2026 | 21,00 | 21,05 | 20,80 | 20,80 | -0,95% | 1.050,00 |
| 20.01.2026 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 19.01.2026 | 20,90 | 21,10 | 20,80 | 21,00 | 0,48% | - |
| 16.01.2026 | 21,20 | 21,20 | 20,90 | 20,90 | -0,48% | - |
| 15.01.2026 | 20,80 | 21,15 | 20,70 | 21,00 | 0,96% | 192,00 |
| 14.01.2026 | 20,80 | 21,10 | 20,75 | 20,80 | -0,24% | 4.140,00 |
| 13.01.2026 | 20,90 | 21,10 | 20,80 | 20,85 | 0,72% | - |
| 12.01.2026 | 20,75 | 21,25 | 20,55 | 20,70 | -2,82% | - |
| 09.01.2026 | 21,30 | 21,55 | 21,10 | 21,30 | 1,43% | 2.400,00 |
| 08.01.2026 | 21,40 | 21,40 | 20,90 | 21,00 | -1,87% | 2.600,00 |
| 07.01.2026 | 20,60 | 21,50 | 20,50 | 21,40 | 2,15% | 8.100,00 |
| 06.01.2026 | 20,85 | 21,10 | 20,80 | 20,95 | 0,72% | - |
| 05.01.2026 | 20,70 | 21,10 | 20,50 | 20,80 | 1,96% | - |
| 02.01.2026 | 20,90 | 21,05 | 20,20 | 20,40 | -1,92% | - |
| 30.12.2025 | 20,60 | 20,95 | 20,50 | 20,80 | 1,46% | - |
| 29.12.2025 | 20,45 | 20,90 | 20,40 | 20,50 | 0,49% | - |
| 23.12.2025 | 20,80 | 21,00 | 20,40 | 20,40 | -1,45% | - |
| 22.12.2025 | 20,75 | 20,90 | 20,70 | 20,70 | 0,49% | - |
| 19.12.2025 | 20,70 | 20,90 | 20,60 | 20,60 | 0,00% | - |
| 18.12.2025 | 20,75 | 20,95 | 20,55 | 20,60 | -0,48% | 8.800,00 |
| 17.12.2025 | 20,85 | 21,05 | 20,60 | 20,70 | 0,00% | 5.400,00 |
| 16.12.2025 | 20,95 | 20,95 | 20,55 | 20,70 | -0,48% | 24.270,00 |
| 15.12.2025 | 21,00 | 21,15 | 20,75 | 20,80 | -1,65% | 19.700,00 |
| 12.12.2025 | 21,70 | 21,70 | 21,15 | 21,15 | -0,94% | 560,00 |
| 11.12.2025 | 21,45 | 21,65 | 21,25 | 21,35 | -0,70% | 3.820,00 |
| 10.12.2025 | 21,65 | 21,75 | 21,50 | 21,50 | 0,00% | 2.000,00 |
| 09.12.2025 | 21,45 | 21,65 | 21,40 | 21,50 | 0,47% | - |
| 08.12.2025 | 21,85 | 21,90 | 21,40 | 21,40 | -1,61% | 11.700,00 |
| 05.12.2025 | 21,60 | 21,80 | 21,60 | 21,75 | 1,16% | - |
| 04.12.2025 | 21,45 | 21,85 | 21,40 | 21,50 | 0,47% | - |
| 03.12.2025 | 21,45 | 21,55 | 21,35 | 21,40 | 0,47% | 2.050,00 |
| 02.12.2025 | 21,65 | 21,85 | 21,30 | 21,30 | -1,39% | 2.010,00 |
| 01.12.2025 | 21,60 | 21,70 | 21,35 | 21,60 | 2,37% | 580,00 |
| 28.11.2025 | 21,25 | 21,70 | 21,10 | 21,10 | 0,00% | 13.160,00 |
| 27.11.2025 | 21,05 | 21,30 | 20,95 | 21,10 | 0,48% | - |