14,525€
-1,86%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 14,88 | 14,95 | 14,63 | 14,63 | -1,18% | 148,00 |
| 23.04.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | 1.029,00 |
| 22.04.2024 | 14,85 | 14,85 | 14,50 | 14,50 | -2,36% | 1.876,00 |
| 19.04.2024 | 14,70 | 14,85 | 14,50 | 14,85 | 1,02% | 6.163,00 |
| 18.04.2024 | 14,75 | 14,80 | 14,70 | 14,70 | -0,34% | 1.193,00 |
| 17.04.2024 | 14,55 | 14,85 | 14,50 | 14,75 | 0,68% | 1.927,00 |
| 16.04.2024 | 14,60 | 14,80 | 14,60 | 14,65 | 1,03% | 1.191,00 |
| 15.04.2024 | 14,65 | 14,85 | 14,50 | 14,50 | -0,68% | 2.243,00 |
| 12.04.2024 | 14,80 | 14,90 | 14,60 | 14,60 | -1,35% | 1.191,00 |
| 11.04.2024 | 14,85 | 14,85 | 14,75 | 14,80 | 0,00% | 807,00 |
| 10.04.2024 | 14,60 | 14,95 | 14,60 | 14,80 | 1,37% | 783,00 |
| 09.04.2024 | 14,55 | 14,60 | 14,50 | 14,60 | 0,34% | 228,00 |
| 08.04.2024 | 15,15 | 15,25 | 14,35 | 14,55 | -4,28% | 3.110,00 |
| 05.04.2024 | 15,25 | 15,25 | 15,00 | 15,20 | -0,33% | 3.601,00 |
| 04.04.2024 | 15,70 | 15,70 | 14,65 | 15,25 | -2,87% | 7.541,00 |
| 03.04.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 3,63% | 2.084,00 |
| 02.04.2024 | 15,40 | 15,80 | 15,15 | 15,15 | -2,51% | 7.409,00 |
| 28.03.2024 | 15,00 | 15,72 | 15,00 | 15,54 | 1,70% | 6.028,00 |
| 27.03.2024 | 15,00 | 15,28 | 14,98 | 15,28 | 1,19% | 3.605,00 |
| 26.03.2024 | 14,76 | 15,10 | 14,76 | 15,10 | 1,21% | 1.789,00 |
| 25.03.2024 | 14,26 | 14,92 | 14,16 | 14,92 | 6,12% | 13.707,00 |
| 22.03.2024 | 13,80 | 14,40 | 13,70 | 14,06 | 1,15% | 13.676,00 |
| 21.03.2024 | 13,52 | 14,02 | 13,52 | 13,90 | 2,36% | 5.893,00 |
| 20.03.2024 | 13,48 | 13,58 | 13,48 | 13,58 | 0,44% | 1.737,00 |
| 19.03.2024 | 13,58 | 13,60 | 13,44 | 13,52 | -1,17% | 1.485,00 |
| 18.03.2024 | 13,28 | 13,68 | 13,24 | 13,68 | 3,01% | 2.717,00 |
| 15.03.2024 | 13,12 | 13,36 | 13,12 | 13,28 | 0,61% | 1.847,00 |
| 14.03.2024 | 13,24 | 13,24 | 13,20 | 13,20 | -1,05% | 1.106,00 |
| 13.03.2024 | 13,22 | 13,36 | 13,22 | 13,34 | 0,91% | 2.546,00 |
| 12.03.2024 | 13,22 | 13,40 | 13,18 | 13,22 | 0,30% | 1.431,00 |
| 11.03.2024 | 13,36 | 13,56 | 13,18 | 13,18 | -2,08% | 2.356,00 |
| 08.03.2024 | 13,40 | 13,56 | 13,40 | 13,46 | 0,00% | 3.435,00 |
| 07.03.2024 | 13,62 | 13,64 | 13,34 | 13,46 | 0,75% | 1.944,00 |
| 06.03.2024 | 13,00 | 13,56 | 13,00 | 13,36 | 3,57% | 5.232,00 |
| 05.03.2024 | 13,24 | 13,36 | 12,90 | 12,90 | -1,38% | 7.792,00 |
| 04.03.2024 | 13,28 | 13,50 | 13,08 | 13,08 | -1,51% | 1.913,00 |
| 01.03.2024 | 13,06 | 13,52 | 13,06 | 13,28 | 1,37% | 614,00 |
| 29.02.2024 | 13,48 | 13,48 | 13,10 | 13,10 | -0,76% | 1.755,00 |
| 28.02.2024 | 13,18 | 13,30 | 13,10 | 13,20 | 1,07% | 532,00 |
| 27.02.2024 | 13,76 | 13,90 | 12,90 | 13,06 | -2,54% | 9.727,00 |
| 26.02.2024 | 13,80 | 13,90 | 13,40 | 13,40 | -2,90% | 5.456,00 |
| 23.02.2024 | 13,62 | 14,00 | 13,62 | 13,80 | 0,73% | 1.509,00 |
| 22.02.2024 | 13,96 | 14,08 | 13,70 | 13,70 | -1,44% | 2.083,00 |
| 21.02.2024 | 13,78 | 14,00 | 13,78 | 13,90 | 0,14% | 2.014,00 |
| 20.02.2024 | 14,20 | 14,20 | 13,88 | 13,88 | -1,28% | 1.725,00 |
| 19.02.2024 | 14,06 | 14,18 | 14,02 | 14,06 | 1,15% | 209,00 |
| 16.02.2024 | 13,74 | 14,04 | 13,74 | 13,90 | 0,72% | 3.261,00 |
| 15.02.2024 | 14,02 | 14,42 | 13,80 | 13,80 | -1,57% | 4.496,00 |
| 14.02.2024 | 13,96 | 14,18 | 13,84 | 14,02 | 1,15% | 1.339,00 |
| 13.02.2024 | 13,86 | 14,10 | 13,80 | 13,86 | -0,57% | 1.903,00 |
| 12.02.2024 | 13,98 | 14,14 | 13,84 | 13,94 | -0,99% | 4.269,00 |
| 09.02.2024 | 14,24 | 14,30 | 13,98 | 14,08 | -1,12% | 1.294,00 |
| 08.02.2024 | 13,94 | 14,40 | 13,78 | 14,24 | 0,71% | 3.103,00 |
| 07.02.2024 | 14,68 | 14,78 | 13,88 | 14,14 | -2,48% | 1.903,00 |
| 06.02.2024 | 14,16 | 14,64 | 14,16 | 14,50 | 2,98% | 5.352,00 |
| 05.02.2024 | 13,56 | 14,14 | 13,24 | 14,08 | 5,39% | 6.028,00 |
| 02.02.2024 | 13,38 | 13,72 | 13,24 | 13,36 | -1,33% | 2.262,00 |
| 01.02.2024 | 13,20 | 13,54 | 13,00 | 13,54 | 4,15% | 1.043,00 |
| 31.01.2024 | 13,34 | 13,46 | 12,94 | 13,00 | -3,56% | 5.052,00 |
| 30.01.2024 | 13,44 | 13,48 | 13,28 | 13,48 | 1,20% | 1.336,00 |
| 29.01.2024 | 13,42 | 13,52 | 13,24 | 13,32 | 0,60% | 2.794,00 |
| 26.01.2024 | 13,42 | 13,50 | 13,24 | 13,24 | -1,78% | 1.930,00 |
| 25.01.2024 | 13,50 | 13,58 | 13,34 | 13,48 | 0,15% | 2.911,00 |
| 24.01.2024 | 13,42 | 13,48 | 13,26 | 13,46 | 1,20% | 4.325,00 |
| 23.01.2024 | 13,48 | 13,48 | 13,24 | 13,30 | -0,30% | 1.814,00 |
| 22.01.2024 | 13,28 | 13,34 | 13,20 | 13,34 | 0,15% | 1.651,00 |
| 19.01.2024 | 13,18 | 13,52 | 13,18 | 13,32 | -1,33% | 1.849,00 |
| 18.01.2024 | 13,02 | 13,78 | 12,74 | 13,50 | 3,53% | 5.856,00 |
| 17.01.2024 | 13,74 | 13,88 | 13,04 | 13,04 | -3,69% | 4.413,00 |
| 16.01.2024 | 13,42 | 13,76 | 13,42 | 13,54 | 1,04% | 1.429,00 |
| 15.01.2024 | 13,60 | 13,86 | 13,40 | 13,40 | -2,19% | 4.331,00 |
| 12.01.2024 | 13,80 | 13,94 | 13,70 | 13,70 | -0,72% | 156,00 |
| 11.01.2024 | 13,52 | 14,00 | 13,50 | 13,80 | 2,07% | 2.520,00 |
| 10.01.2024 | 13,88 | 13,88 | 13,50 | 13,52 | -2,17% | 2.675,00 |
| 09.01.2024 | 14,02 | 14,06 | 13,74 | 13,82 | -1,14% | 1.262,00 |
| 08.01.2024 | 13,54 | 14,18 | 13,54 | 13,98 | 2,79% | 4.171,00 |
| 05.01.2024 | 13,62 | 13,70 | 13,46 | 13,60 | -1,02% | 3.002,00 |
| 04.01.2024 | 13,74 | 13,86 | 13,58 | 13,74 | 1,03% | 1.156,00 |
| 03.01.2024 | 13,60 | 13,94 | 13,60 | 13,60 | -1,45% | 1.146,00 |
| 02.01.2024 | 13,92 | 13,92 | 13,56 | 13,80 | -0,14% | 4.770,00 |
| 29.12.2023 | 13,76 | 13,96 | 13,70 | 13,82 | 0,58% | 3.921,00 |
| 28.12.2023 | 13,80 | 13,86 | 13,66 | 13,74 | -1,01% | 7.057,00 |
| 27.12.2023 | 13,88 | 13,90 | 13,72 | 13,88 | 0,29% | 6.751,00 |
| 22.12.2023 | 13,92 | 14,08 | 13,68 | 13,84 | -1,28% | 5.005,00 |
| 21.12.2023 | 14,32 | 14,52 | 14,00 | 14,02 | 0,43% | 1.701,00 |
| 20.12.2023 | 14,12 | 14,36 | 13,96 | 13,96 | -0,29% | 860,00 |
| 19.12.2023 | 14,00 | 14,20 | 14,00 | 14,00 | -1,41% | 3.375,00 |
| 18.12.2023 | 14,70 | 14,82 | 14,10 | 14,20 | -3,92% | 1.105,00 |
| 15.12.2023 | 14,26 | 14,90 | 14,26 | 14,78 | 3,65% | 2.777,00 |
| 14.12.2023 | 13,88 | 14,26 | 13,76 | 14,26 | 2,59% | 4.585,00 |
| 13.12.2023 | 14,26 | 14,38 | 13,68 | 13,90 | -3,20% | 10.143,00 |
| 12.12.2023 | 14,50 | 14,50 | 14,26 | 14,36 | -0,97% | 4.721,00 |
| 11.12.2023 | 14,78 | 14,80 | 14,42 | 14,50 | -1,63% | 2.312,00 |
| 08.12.2023 | 14,74 | 14,94 | 14,50 | 14,74 | 0,82% | 2.835,00 |
| 07.12.2023 | 14,76 | 14,80 | 14,52 | 14,62 | -0,41% | 7.974,00 |
| 06.12.2023 | 15,12 | 15,12 | 14,68 | 14,68 | -2,13% | 2.639,00 |
| 05.12.2023 | 15,70 | 15,86 | 15,00 | 15,00 | -5,66% | 5.105,00 |
| 04.12.2023 | 16,06 | 16,06 | 15,70 | 15,90 | -0,75% | 2.687,00 |
| 01.12.2023 | 15,74 | 16,10 | 15,72 | 16,02 | 1,91% | 7.037,00 |
| 30.11.2023 | 15,44 | 15,72 | 15,44 | 15,72 | 1,81% | 6.109,00 |