Börse:
15,560€
0,78%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
15,480€
Ask:
15,640€
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 15,44 | 15,61 | 15,24 | 15,57 | 0,84% | 448,00 |
| 17.08.2022 | 16,06 | 16,24 | 15,15 | 15,44 | -3,86% | 1.352,00 |
| 16.08.2022 | 16,24 | 16,31 | 16,06 | 16,06 | -1,23% | - |
| 15.08.2022 | 16,23 | 16,43 | 16,10 | 16,26 | 0,18% | 440,00 |
| 12.08.2022 | 16,38 | 16,57 | 16,18 | 16,23 | -0,98% | 928,00 |
| 11.08.2022 | 16,41 | 16,68 | 16,23 | 16,39 | -0,18% | 570,00 |
| 10.08.2022 | 16,00 | 16,50 | 15,93 | 16,42 | 2,56% | 20,00 |
| 09.08.2022 | 16,21 | 16,30 | 16,01 | 16,01 | -1,60% | 915,00 |
| 08.08.2022 | 16,38 | 16,49 | 16,07 | 16,27 | -0,55% | 1.500,00 |
| 05.08.2022 | 16,54 | 16,63 | 16,13 | 16,36 | -1,09% | - |
| 04.08.2022 | 16,18 | 16,94 | 16,17 | 16,54 | 2,35% | 300,00 |
| 03.08.2022 | 15,98 | 16,18 | 15,88 | 16,16 | 1,25% | 144,00 |
| 02.08.2022 | 16,06 | 16,26 | 15,90 | 15,96 | -0,87% | 15,00 |
| 01.08.2022 | 15,98 | 16,34 | 15,92 | 16,10 | 0,50% | 10,00 |
| 29.07.2022 | 15,97 | 16,23 | 15,97 | 16,02 | 0,44% | 1.500,00 |
| 28.07.2022 | 16,02 | 16,25 | 15,94 | 15,95 | -0,87% | 1.254,00 |
| 27.07.2022 | 16,00 | 16,27 | 15,94 | 16,09 | 0,94% | - |
| 26.07.2022 | 16,09 | 16,14 | 15,89 | 15,94 | -0,93% | 480,00 |
| 25.07.2022 | 16,42 | 16,52 | 16,04 | 16,09 | -2,37% | 627,00 |
| 22.07.2022 | 16,43 | 16,64 | 16,09 | 16,48 | 0,00% | 50,00 |
| 21.07.2022 | 16,10 | 16,48 | 15,99 | 16,48 | 3,13% | 3.050,00 |
| 20.07.2022 | 16,02 | 16,02 | 15,60 | 15,98 | 0,06% | 350,00 |
| 19.07.2022 | 15,22 | 16,01 | 15,21 | 15,97 | 4,93% | - |
| 18.07.2022 | 15,00 | 15,76 | 14,95 | 15,22 | 2,15% | - |
| 15.07.2022 | 14,43 | 14,90 | 14,42 | 14,90 | 3,11% | 400,00 |
| 14.07.2022 | 14,49 | 14,74 | 14,15 | 14,45 | -0,34% | - |
| 13.07.2022 | 14,56 | 14,74 | 14,16 | 14,50 | -0,41% | - |
| 12.07.2022 | 14,88 | 14,92 | 14,27 | 14,56 | -2,15% | - |
| 11.07.2022 | 15,36 | 15,66 | 14,83 | 14,88 | -3,06% | 405,00 |
| 08.07.2022 | 14,76 | 15,53 | 14,75 | 15,35 | 3,79% | 80,00 |
| 07.07.2022 | 14,48 | 15,06 | 14,48 | 14,79 | 2,21% | 540,00 |
| 06.07.2022 | 14,25 | 14,84 | 14,25 | 14,47 | 1,19% | 880,00 |
| 05.07.2022 | 14,84 | 15,13 | 14,20 | 14,30 | -3,25% | 161,00 |
| 04.07.2022 | 15,58 | 16,05 | 14,62 | 14,78 | -5,38% | 3.356,00 |
| 01.07.2022 | 15,20 | 15,62 | 15,03 | 15,62 | 2,09% | - |
| 30.06.2022 | 15,54 | 15,54 | 14,78 | 15,30 | -1,67% | 360,00 |
| 29.06.2022 | 15,22 | 15,56 | 15,05 | 15,56 | 2,37% | 187,00 |
| 28.06.2022 | 16,12 | 16,35 | 15,14 | 15,20 | -5,47% | 50,00 |
| 27.06.2022 | 14,62 | 16,21 | 14,62 | 16,08 | 11,36% | 1.694,00 |
| 24.06.2022 | 14,50 | 14,70 | 14,33 | 14,44 | -0,14% | 7.401,00 |
| 23.06.2022 | 14,72 | 14,78 | 14,27 | 14,46 | -1,09% | 1.150,00 |
| 22.06.2022 | 14,65 | 14,80 | 14,27 | 14,62 | -0,95% | 1.322,00 |
| 21.06.2022 | 14,38 | 15,03 | 14,34 | 14,76 | 2,93% | 1.000,00 |
| 20.06.2022 | 14,16 | 14,70 | 13,90 | 14,34 | 1,27% | 725,00 |
| 17.06.2022 | 13,87 | 14,34 | 13,76 | 14,16 | 2,76% | 2.645,00 |
| 16.06.2022 | 14,34 | 14,34 | 13,66 | 13,78 | -3,91% | 2.300,00 |
| 15.06.2022 | 14,08 | 14,44 | 14,00 | 14,34 | 2,43% | 200,00 |
| 14.06.2022 | 14,24 | 14,82 | 13,76 | 14,00 | -1,62% | 4.007,00 |
| 13.06.2022 | 15,39 | 15,60 | 14,08 | 14,23 | -8,66% | 2.810,00 |
| 10.06.2022 | 15,58 | 15,70 | 14,94 | 15,58 | 0,00% | 111,00 |
| 09.06.2022 | 16,12 | 16,25 | 15,52 | 15,58 | -3,35% | 130,00 |
| 08.06.2022 | 16,20 | 16,43 | 16,10 | 16,12 | -0,49% | 1.200,00 |
| 07.06.2022 | 16,24 | 16,40 | 16,07 | 16,20 | -0,61% | 30,00 |
| 06.06.2022 | 16,60 | 16,77 | 16,30 | 16,30 | -1,81% | 260,00 |
| 03.06.2022 | 16,44 | 16,65 | 16,27 | 16,60 | 1,84% | - |
| 02.06.2022 | 16,40 | 16,71 | 16,12 | 16,30 | -0,24% | 431,00 |
| 01.06.2022 | 16,55 | 16,80 | 16,32 | 16,34 | -1,27% | 153,00 |
| 31.05.2022 | 16,86 | 17,30 | 16,08 | 16,55 | -2,19% | 390,00 |
| 30.05.2022 | 16,74 | 17,31 | 16,68 | 16,92 | 1,44% | 100,00 |
| 27.05.2022 | 16,25 | 17,58 | 16,21 | 16,68 | 2,65% | 2.881,00 |
| 26.05.2022 | 15,84 | 17,33 | 15,38 | 16,25 | 2,33% | - |
| 25.05.2022 | 16,11 | 16,80 | 15,86 | 15,88 | -1,31% | 275,00 |
| 24.05.2022 | 16,28 | 16,81 | 15,70 | 16,09 | -1,77% | 248,00 |
| 23.05.2022 | 16,13 | 16,61 | 16,12 | 16,38 | 1,42% | 30,00 |
| 20.05.2022 | 16,26 | 16,88 | 16,06 | 16,15 | -0,31% | 2.000,00 |
| 19.05.2022 | 16,28 | 16,55 | 15,96 | 16,20 | -0,86% | - |
| 18.05.2022 | 16,56 | 16,78 | 16,11 | 16,34 | -1,45% | 380,00 |
| 17.05.2022 | 16,00 | 16,71 | 16,00 | 16,58 | 3,75% | 60,00 |
| 16.05.2022 | 16,36 | 16,36 | 15,91 | 15,98 | -2,32% | 500,00 |
| 13.05.2022 | 15,66 | 16,38 | 15,66 | 16,36 | 4,47% | - |
| 12.05.2022 | 15,78 | 16,13 | 15,54 | 15,66 | -1,01% | 55,00 |
| 11.05.2022 | 15,89 | 16,09 | 15,76 | 15,82 | -0,44% | 230,00 |
| 10.05.2022 | 15,73 | 16,04 | 15,69 | 15,89 | 1,15% | 3.800,00 |
| 09.05.2022 | 16,64 | 16,72 | 15,66 | 15,71 | -6,04% | 8.556,00 |
| 06.05.2022 | 17,35 | 17,45 | 16,60 | 16,72 | -3,63% | 2.489,00 |
| 05.05.2022 | 17,70 | 17,77 | 16,92 | 17,35 | -1,98% | 433,00 |
| 04.05.2022 | 17,74 | 17,90 | 17,55 | 17,70 | -0,23% | 1.920,00 |
| 03.05.2022 | 17,94 | 18,04 | 17,67 | 17,74 | -1,00% | - |
| 02.05.2022 | 17,86 | 18,00 | 17,73 | 17,92 | 0,34% | 1.059,00 |
| 29.04.2022 | 18,07 | 18,07 | 17,70 | 17,86 | -1,05% | 780,00 |
| 28.04.2022 | 17,58 | 18,13 | 17,50 | 18,05 | 3,03% | 720,00 |
| 27.04.2022 | 17,76 | 17,90 | 17,41 | 17,52 | -1,13% | 420,00 |
| 26.04.2022 | 18,00 | 18,24 | 17,66 | 17,72 | -1,56% | 1.416,00 |
| 25.04.2022 | 18,48 | 18,58 | 17,95 | 18,00 | -2,17% | 7.408,00 |
| 22.04.2022 | 18,37 | 18,53 | 18,18 | 18,40 | 0,05% | 3.226,00 |
| 21.04.2022 | 18,28 | 18,81 | 18,26 | 18,39 | 0,71% | 630,00 |
| 20.04.2022 | 18,44 | 18,57 | 18,13 | 18,26 | -0,98% | 2.200,00 |
| 19.04.2022 | 18,40 | 18,62 | 18,32 | 18,44 | 0,11% | 654,00 |
| 14.04.2022 | 18,60 | 18,64 | 18,38 | 18,42 | -0,75% | 325,00 |
| 13.04.2022 | 18,64 | 18,72 | 18,33 | 18,56 | -0,54% | 350,00 |
| 12.04.2022 | 18,64 | 18,73 | 18,36 | 18,66 | 0,21% | 200,00 |
| 11.04.2022 | 18,86 | 19,13 | 18,62 | 18,62 | -1,38% | 1.000,00 |
| 08.04.2022 | 18,20 | 18,88 | 18,20 | 18,88 | 3,62% | 1.780,00 |
| 07.04.2022 | 18,53 | 18,60 | 18,19 | 18,22 | -1,88% | 150,00 |
| 06.04.2022 | 18,92 | 19,00 | 18,31 | 18,57 | -1,69% | 370,00 |
| 05.04.2022 | 18,89 | 19,16 | 18,59 | 18,89 | 0,05% | 1.370,00 |
| 04.04.2022 | 18,26 | 18,90 | 17,95 | 18,88 | 3,85% | 1.735,00 |
| 01.04.2022 | 18,82 | 18,94 | 18,10 | 18,18 | -3,19% | 1.660,00 |
| 31.03.2022 | 19,16 | 19,29 | 18,38 | 18,78 | -1,83% | 1.583,00 |
| 30.03.2022 | 19,46 | 19,54 | 19,05 | 19,13 | -1,80% | 850,00 |