Börse:
15,380€
0,79%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
15,340€
Ask:
15,420€
Aktienkurse zur IVU Traffic Technologies AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 15,26 | 15,48 | 15,16 | 15,32 | -0,13% | 3.266,00 |
| 17.08.2022 | 16,28 | 16,28 | 15,26 | 15,34 | -4,48% | 5.511,00 |
| 16.08.2022 | 16,12 | 16,36 | 16,06 | 16,06 | -1,71% | 3.538,00 |
| 15.08.2022 | 16,48 | 16,48 | 16,22 | 16,34 | -1,09% | 2.173,00 |
| 12.08.2022 | 16,16 | 16,80 | 16,14 | 16,52 | 0,36% | 2.235,00 |
| 11.08.2022 | 16,80 | 16,80 | 16,20 | 16,46 | -0,36% | 3.561,00 |
| 10.08.2022 | 16,00 | 16,52 | 15,90 | 16,52 | 2,48% | 7.388,00 |
| 09.08.2022 | 16,16 | 16,32 | 16,00 | 16,12 | -0,74% | 3.709,00 |
| 08.08.2022 | 16,26 | 16,50 | 16,02 | 16,24 | -1,10% | 7.625,00 |
| 05.08.2022 | 16,78 | 16,78 | 16,12 | 16,42 | -0,48% | 8.461,00 |
| 04.08.2022 | 16,22 | 16,90 | 16,22 | 16,50 | 2,61% | 14.500,00 |
| 03.08.2022 | 15,94 | 16,10 | 15,94 | 16,08 | 1,13% | 11.113,00 |
| 02.08.2022 | 16,14 | 16,14 | 15,90 | 15,90 | -1,36% | 6.543,00 |
| 01.08.2022 | 16,38 | 16,38 | 16,12 | 16,12 | 0,25% | 6.659,00 |
| 29.07.2022 | 16,20 | 16,26 | 16,00 | 16,08 | -0,12% | 7.322,00 |
| 28.07.2022 | 16,20 | 16,30 | 16,06 | 16,10 | 0,00% | 5.738,00 |
| 27.07.2022 | 16,00 | 16,24 | 15,96 | 16,10 | 0,88% | 4.699,00 |
| 26.07.2022 | 16,06 | 16,14 | 15,84 | 15,96 | -0,62% | 7.490,00 |
| 25.07.2022 | 16,42 | 16,50 | 16,00 | 16,06 | -2,67% | 11.436,00 |
| 22.07.2022 | 16,32 | 16,70 | 16,18 | 16,50 | 1,35% | 12.381,00 |
| 21.07.2022 | 16,10 | 16,30 | 15,98 | 16,28 | 1,75% | 8.645,00 |
| 20.07.2022 | 15,98 | 16,10 | 15,64 | 16,00 | 0,38% | 14.180,00 |
| 19.07.2022 | 15,46 | 16,06 | 15,22 | 15,94 | 4,73% | 23.954,00 |
| 18.07.2022 | 15,16 | 15,76 | 15,14 | 15,22 | 2,15% | 10.795,00 |
| 15.07.2022 | 14,78 | 14,90 | 14,38 | 14,90 | 3,04% | 8.425,00 |
| 14.07.2022 | 14,60 | 14,60 | 14,16 | 14,46 | -0,28% | 3.508,00 |
| 13.07.2022 | 14,78 | 14,78 | 14,20 | 14,50 | -0,55% | 10.039,00 |
| 12.07.2022 | 14,84 | 14,84 | 14,38 | 14,58 | -1,62% | 12.385,00 |
| 11.07.2022 | 15,42 | 15,42 | 14,82 | 14,82 | -3,52% | 2.973,00 |
| 08.07.2022 | 14,90 | 15,36 | 14,70 | 15,36 | 4,07% | 10.232,00 |
| 07.07.2022 | 14,76 | 14,98 | 14,70 | 14,76 | 1,79% | 8.741,00 |
| 06.07.2022 | 14,50 | 14,92 | 14,40 | 14,50 | 2,11% | 6.783,00 |
| 05.07.2022 | 14,80 | 14,92 | 14,20 | 14,20 | -4,05% | 10.473,00 |
| 04.07.2022 | 16,02 | 16,02 | 14,64 | 14,80 | -4,52% | 10.609,00 |
| 01.07.2022 | 15,40 | 15,50 | 15,06 | 15,50 | 1,44% | 8.888,00 |
| 30.06.2022 | 15,34 | 15,34 | 14,78 | 15,28 | -1,04% | 16.945,00 |
| 29.06.2022 | 15,18 | 15,58 | 15,10 | 15,44 | 1,58% | 6.772,00 |
| 28.06.2022 | 16,02 | 16,30 | 15,16 | 15,20 | -4,16% | 19.204,00 |
| 27.06.2022 | 14,84 | 15,94 | 14,70 | 15,86 | 9,99% | 23.027,00 |
| 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 |