Börse:
14,420€
-0,96%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
14,320€
Ask:
14,520€
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 14,46 | 14,72 | 14,34 | 14,42 | -0,96% | 13.247,00 |
| 23.06.2022 | 14,42 | 14,64 | 14,22 | 14,56 | -0,41% | 5.336,00 |
| 22.06.2022 | 14,90 | 14,92 | 14,30 | 14,62 | -1,22% | 4.082,00 |
| 21.06.2022 | 14,42 | 15,06 | 14,40 | 14,80 | 2,78% | 26.348,00 |
| 20.06.2022 | 14,20 | 14,60 | 14,16 | 14,40 | 0,84% | 14.323,00 |
| 17.06.2022 | 13,80 | 14,36 | 13,72 | 14,28 | 3,78% | 27.313,00 |
| 16.06.2022 | 14,24 | 14,24 | 13,64 | 13,76 | -4,04% | 12.568,00 |
| 15.06.2022 | 14,26 | 14,42 | 14,00 | 14,34 | 2,43% | 14.860,00 |
| 14.06.2022 | 14,26 | 14,30 | 13,74 | 14,00 | -1,55% | 18.070,00 |
| 13.06.2022 | 15,18 | 15,20 | 14,04 | 14,22 | -4,69% | 16.245,00 |
| 10.06.2022 | 15,44 | 15,70 | 14,92 | 14,92 | -4,11% | 6.966,00 |
| 09.06.2022 | 16,28 | 16,28 | 15,52 | 15,56 | -3,47% | 11.683,00 |
| 08.06.2022 | 16,20 | 16,42 | 16,10 | 16,12 | -0,49% | 7.464,00 |
| 07.06.2022 | 16,30 | 16,32 | 16,02 | 16,20 | -0,61% | 4.626,00 |
| 06.06.2022 | 16,90 | 16,90 | 16,30 | 16,30 | -1,81% | 2.733,00 |
| 03.06.2022 | 16,24 | 16,68 | 16,24 | 16,60 | 1,97% | 7.823,00 |
| 02.06.2022 | 16,20 | 16,52 | 16,08 | 16,28 | -0,37% | 10.918,00 |
| 01.06.2022 | 16,66 | 16,82 | 16,34 | 16,34 | -1,09% | 3.233,00 |
| 31.05.2022 | 16,48 | 16,76 | 16,30 | 16,52 | -2,48% | 9.473,00 |
| 30.05.2022 | 16,70 | 17,06 | 16,70 | 16,94 | 1,56% | 13.567,00 |
| 27.05.2022 | 16,32 | 17,12 | 16,32 | 16,68 | 3,09% | 23.650,00 |
| 26.05.2022 | 16,00 | 16,60 | 15,78 | 16,18 | 1,51% | 9.413,00 |
| 25.05.2022 | 15,90 | 16,20 | 15,90 | 15,94 | 0,76% | 11.633,00 |
| 24.05.2022 | 16,30 | 16,30 | 15,70 | 15,82 | -2,83% | 16.563,00 |
| 23.05.2022 | 16,38 | 16,46 | 16,16 | 16,28 | -0,25% | 8.749,00 |
| 20.05.2022 | 16,38 | 16,68 | 16,24 | 16,32 | 0,74% | 11.748,00 |
| 19.05.2022 | 16,10 | 16,30 | 15,98 | 16,20 | 0,12% | 7.063,00 |
| 18.05.2022 | 16,66 | 16,82 | 16,12 | 16,18 | -2,41% | 9.970,00 |
| 17.05.2022 | 16,12 | 16,60 | 16,12 | 16,58 | 3,37% | 9.052,00 |
| 16.05.2022 | 16,10 | 16,26 | 15,96 | 16,04 | -1,35% | 17.958,00 |
| 13.05.2022 | 16,00 | 16,38 | 16,00 | 16,26 | 3,57% | 7.056,00 |
| 12.05.2022 | 15,98 | 16,10 | 15,52 | 15,70 | -1,75% | 28.916,00 |
| 11.05.2022 | 15,84 | 16,14 | 15,76 | 15,98 | 0,76% | 12.245,00 |
| 10.05.2022 | 15,90 | 16,04 | 15,78 | 15,86 | 1,02% | 21.229,00 |
| 09.05.2022 | 16,30 | 16,50 | 15,68 | 15,70 | -6,10% | 29.084,00 |
| 06.05.2022 | 17,18 | 17,24 | 16,62 | 16,72 | -3,24% | 14.620,00 |
| 05.05.2022 | 17,70 | 17,80 | 16,88 | 17,28 | -1,59% | 12.009,00 |
| 04.05.2022 | 17,82 | 17,84 | 17,50 | 17,56 | -1,01% | 4.247,00 |
| 03.05.2022 | 18,08 | 18,08 | 17,66 | 17,74 | -1,00% | 7.144,00 |
| 02.05.2022 | 17,92 | 17,96 | 17,68 | 17,92 | 0,34% | 8.718,00 |
| 29.04.2022 | 17,66 | 17,94 | 17,66 | 17,86 | -0,11% | 6.203,00 |
| 28.04.2022 | 17,66 | 17,90 | 17,52 | 17,88 | 2,29% | 12.196,00 |
| 27.04.2022 | 17,86 | 17,88 | 17,38 | 17,48 | -1,13% | 13.236,00 |
| 26.04.2022 | 18,18 | 18,26 | 17,68 | 17,68 | -1,89% | 17.834,00 |
| 25.04.2022 | 18,28 | 18,28 | 17,90 | 18,02 | -1,21% | 20.431,00 |
| 22.04.2022 | 18,26 | 18,52 | 18,20 | 18,24 | -2,25% | 14.650,00 |
| 21.04.2022 | 18,20 | 18,82 | 18,14 | 18,66 | 1,97% | 18.717,00 |
| 20.04.2022 | 18,40 | 18,56 | 18,04 | 18,30 | -1,08% | 19.011,00 |
| 19.04.2022 | 18,70 | 18,70 | 18,30 | 18,50 | 0,43% | 19.373,00 |
| 14.04.2022 | 18,52 | 18,60 | 18,40 | 18,42 | -0,75% | 9.771,00 |
| 13.04.2022 | 18,60 | 18,70 | 18,34 | 18,56 | -0,54% | 18.022,00 |
| 12.04.2022 | 18,58 | 18,70 | 18,40 | 18,66 | -0,32% | 16.614,00 |
| 11.04.2022 | 18,80 | 19,10 | 18,70 | 18,72 | 0,43% | 20.417,00 |
| 08.04.2022 | 18,60 | 18,82 | 18,46 | 18,64 | 2,31% | 24.403,00 |
| 07.04.2022 | 18,44 | 18,46 | 18,16 | 18,22 | -0,98% | 6.726,00 |
| 06.04.2022 | 18,82 | 19,04 | 18,22 | 18,40 | -2,75% | 19.823,00 |
| 05.04.2022 | 18,56 | 19,16 | 18,54 | 18,92 | 1,18% | 17.379,00 |
| 04.04.2022 | 18,20 | 18,70 | 18,00 | 18,70 | 3,31% | 18.458,00 |
| 01.04.2022 | 18,60 | 19,00 | 18,10 | 18,10 | -3,72% | 17.735,00 |
| 31.03.2022 | 19,30 | 19,34 | 18,76 | 18,80 | -1,26% | 19.895,00 |
| 30.03.2022 | 19,22 | 19,50 | 19,04 | 19,04 | -2,06% | 8.145,00 |
| 29.03.2022 | 19,40 | 19,58 | 19,30 | 19,44 | 0,83% | 12.722,00 |
| 28.03.2022 | 19,40 | 19,68 | 19,22 | 19,28 | -0,92% | 12.612,00 |
| 25.03.2022 | 19,88 | 19,98 | 19,32 | 19,46 | -0,82% | 10.709,00 |
| 24.03.2022 | 20,10 | 20,10 | 19,50 | 19,62 | -1,01% | 27.173,00 |
| 23.03.2022 | 19,86 | 20,20 | 19,72 | 19,82 | -0,30% | 28.340,00 |
| 22.03.2022 | 19,40 | 19,94 | 19,40 | 19,88 | 2,47% | 29.626,00 |
| 21.03.2022 | 19,58 | 19,58 | 19,14 | 19,40 | -1,52% | 31.804,00 |
| 18.03.2022 | 19,70 | 19,84 | 19,50 | 19,70 | -0,40% | 12.838,00 |
| 17.03.2022 | 19,34 | 19,78 | 19,34 | 19,78 | 2,06% | 21.008,00 |
| 16.03.2022 | 19,00 | 19,44 | 19,00 | 19,38 | 2,76% | 18.548,00 |
| 15.03.2022 | 19,24 | 19,24 | 18,60 | 18,86 | -1,05% | 22.170,00 |
| 14.03.2022 | 19,12 | 19,22 | 18,88 | 19,06 | 0,63% | 9.400,00 |
| 11.03.2022 | 18,70 | 19,22 | 18,44 | 18,94 | 2,38% | 23.110,00 |
| 10.03.2022 | 18,90 | 18,90 | 18,36 | 18,50 | -1,39% | 25.388,00 |
| 09.03.2022 | 18,50 | 18,82 | 18,26 | 18,76 | 4,22% | 23.046,00 |
| 08.03.2022 | 18,00 | 18,36 | 17,82 | 18,00 | 0,00% | 41.692,00 |
| 07.03.2022 | 17,00 | 18,26 | 16,66 | 18,00 | -1,10% | 70.533,00 |
| 04.03.2022 | 18,70 | 18,78 | 17,90 | 18,20 | -3,29% | 39.776,00 |
| 03.03.2022 | 19,50 | 19,50 | 18,66 | 18,82 | -1,77% | 25.905,00 |
| 02.03.2022 | 18,96 | 19,54 | 18,96 | 19,16 | -0,73% | 29.050,00 |
| 01.03.2022 | 19,66 | 19,70 | 19,06 | 19,30 | -0,62% | 42.854,00 |
| 28.02.2022 | 18,72 | 19,50 | 18,72 | 19,42 | 1,15% | 30.148,00 |
| 25.02.2022 | 19,10 | 19,20 | 18,78 | 19,20 | 1,48% | 21.739,00 |
| 24.02.2022 | 18,10 | 18,92 | 17,92 | 18,92 | -0,42% | 55.251,00 |
| 23.02.2022 | 18,96 | 19,28 | 18,86 | 19,00 | 1,06% | 26.518,00 |
| 22.02.2022 | 18,20 | 18,94 | 17,90 | 18,80 | -2,69% | 47.408,00 |
| 21.02.2022 | 19,90 | 19,96 | 19,00 | 19,32 | -2,62% | 40.085,00 |
| 18.02.2022 | 20,45 | 20,65 | 19,72 | 19,84 | -2,27% | 33.145,00 |
| 17.02.2022 | 20,30 | 20,50 | 20,25 | 20,30 | -0,49% | 21.789,00 |
| 16.02.2022 | 20,20 | 20,45 | 20,15 | 20,40 | 1,49% | 16.445,00 |
| 15.02.2022 | 19,64 | 20,25 | 19,64 | 20,10 | 1,52% | 23.391,00 |
| 14.02.2022 | 19,66 | 19,80 | 19,22 | 19,80 | -3,18% | 59.096,00 |
| 11.02.2022 | 20,20 | 20,45 | 20,00 | 20,45 | 0,74% | 11.649,00 |
| 10.02.2022 | 20,05 | 20,30 | 20,00 | 20,30 | 0,00% | 19.463,00 |
| 09.02.2022 | 19,74 | 20,35 | 19,74 | 20,30 | 2,53% | 9.736,00 |
| 08.02.2022 | 19,84 | 19,86 | 19,60 | 19,80 | 0,30% | 28.376,00 |
| 07.02.2022 | 19,50 | 19,82 | 19,50 | 19,74 | 0,41% | 13.158,00 |
| 04.02.2022 | 19,90 | 19,96 | 19,56 | 19,66 | -0,91% | 22.492,00 |
| 03.02.2022 | 20,05 | 20,20 | 19,84 | 19,84 | -0,80% | 22.025,00 |