15,630€
4,20%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,00 | 15,14 | 15,00 | 15,14 | 0,93% | - |
27.03.2024 | 14,90 | 15,04 | 14,90 | 15,00 | 1,49% | 200,00 |
26.03.2024 | 14,76 | 14,90 | 14,76 | 14,78 | -0,94% | - |
25.03.2024 | 14,26 | 14,92 | 14,26 | 14,92 | 8,91% | 2.900,00 |
22.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,15% | - |
21.03.2024 | 13,52 | 13,72 | 13,52 | 13,72 | 2,54% | - |
20.03.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,89% | - |
19.03.2024 | 13,48 | 13,50 | 13,46 | 13,50 | 0,90% | 150,00 |
18.03.2024 | 13,12 | 13,38 | 13,12 | 13,38 | 1,67% | - |
15.03.2024 | 13,12 | 13,18 | 13,12 | 13,16 | -0,45% | - |
14.03.2024 | 13,20 | 13,22 | 13,20 | 13,22 | -0,60% | - |
13.03.2024 | 13,22 | 13,30 | 13,22 | 13,30 | 1,06% | - |
12.03.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,05% | - |
11.03.2024 | 13,36 | 13,36 | 13,30 | 13,30 | 0,00% | - |
08.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | - |
07.03.2024 | 13,36 | 13,36 | 13,32 | 13,32 | 1,52% | 150,00 |
06.03.2024 | 12,90 | 13,12 | 12,90 | 13,12 | 0,92% | - |
05.03.2024 | 13,08 | 13,12 | 13,00 | 13,00 | -1,96% | - |
04.03.2024 | 13,28 | 13,52 | 13,26 | 13,26 | -1,19% | - |
01.03.2024 | 13,06 | 13,42 | 13,06 | 13,42 | 2,44% | - |
29.02.2024 | 13,28 | 13,28 | 13,10 | 13,10 | -1,36% | 500,00 |
28.02.2024 | 13,06 | 13,30 | 13,06 | 13,28 | -1,63% | - |
27.02.2024 | 13,46 | 13,80 | 13,46 | 13,50 | -2,88% | - |
26.02.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 0,58% | 3.865,00 |
23.02.2024 | 13,62 | 13,82 | 13,62 | 13,82 | -0,58% | - |
22.02.2024 | 13,86 | 13,90 | 13,86 | 13,90 | -0,29% | - |
21.02.2024 | 13,68 | 13,94 | 13,68 | 13,94 | -1,27% | - |
20.02.2024 | 13,90 | 14,14 | 13,90 | 14,12 | 1,44% | - |
19.02.2024 | 13,80 | 14,00 | 13,80 | 13,92 | -0,71% | 1.745,00 |
16.02.2024 | 13,74 | 14,02 | 13,74 | 14,02 | 0,57% | - |
15.02.2024 | 13,82 | 14,10 | 13,82 | 13,94 | -0,57% | 110,00 |
14.02.2024 | 13,76 | 14,02 | 13,76 | 14,02 | 0,14% | - |
13.02.2024 | 14,02 | 14,02 | 14,00 | 14,00 | 0,57% | 150,00 |
12.02.2024 | 13,98 | 13,98 | 13,92 | 13,92 | -0,29% | - |
09.02.2024 | 14,24 | 14,24 | 13,96 | 13,96 | -1,83% | - |
08.02.2024 | 13,84 | 14,22 | 13,84 | 14,22 | -0,56% | - |
07.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,52% | - |
06.02.2024 | 14,08 | 14,52 | 14,08 | 14,52 | 6,61% | 2.000,00 |
05.02.2024 | 13,24 | 13,62 | 13,24 | 13,62 | 1,19% | - |
02.02.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 2,75% | - |
01.02.2024 | 13,04 | 13,10 | 13,04 | 13,10 | 1,55% | - |
31.01.2024 | 13,22 | 13,34 | 12,90 | 12,90 | -3,44% | 920,00 |
30.01.2024 | 13,32 | 13,36 | 13,32 | 13,36 | -1,18% | 60,00 |
29.01.2024 | 13,46 | 13,52 | 13,46 | 13,52 | 3,21% | 40,00 |
26.01.2024 | 13,42 | 13,42 | 13,10 | 13,10 | -1,36% | 2,00 |
25.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,15% | - |
24.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
23.01.2024 | 13,24 | 13,30 | 13,24 | 13,30 | 0,45% | - |
22.01.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -1,49% | - |
19.01.2024 | 13,18 | 13,44 | 13,18 | 13,44 | 1,82% | - |
18.01.2024 | 12,94 | 13,20 | 12,94 | 13,20 | -2,51% | - |
17.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,44% | - |
16.01.2024 | 13,64 | 13,64 | 13,60 | 13,60 | -0,58% | - |
15.01.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,44% | - |
12.01.2024 | 13,80 | 13,88 | 13,80 | 13,88 | 2,36% | 79,00 |
11.01.2024 | 13,52 | 13,56 | 13,52 | 13,56 | 0,44% | - |
10.01.2024 | 13,62 | 13,68 | 13,50 | 13,50 | -1,60% | 100,00 |
09.01.2024 | 14,02 | 14,02 | 13,72 | 13,72 | -1,86% | 310,00 |
08.01.2024 | 13,54 | 13,98 | 13,54 | 13,98 | 2,64% | 300,00 |
05.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,00% | - |
04.01.2024 | 13,60 | 13,64 | 13,60 | 13,62 | -0,29% | 1.000,00 |
03.01.2024 | 13,60 | 13,66 | 13,60 | 13,66 | 0,29% | - |
02.01.2024 | 13,78 | 13,78 | 13,62 | 13,62 | -1,02% | 46,00 |
29.12.2023 | 13,76 | 13,76 | 13,76 | 13,76 | 0,58% | - |
28.12.2023 | 13,82 | 13,88 | 13,68 | 13,68 | -0,58% | 385,00 |
27.12.2023 | 13,68 | 13,76 | 13,68 | 13,76 | -0,58% | 315,00 |
22.12.2023 | 13,90 | 13,90 | 13,84 | 13,84 | -2,12% | 163,00 |
21.12.2023 | 14,32 | 14,32 | 14,14 | 14,14 | 0,71% | 100,00 |
20.12.2023 | 14,02 | 14,04 | 14,02 | 14,04 | 0,29% | - |
19.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
18.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,22% | - |
15.12.2023 | 14,06 | 14,90 | 14,06 | 14,78 | 3,65% | 311,00 |
14.12.2023 | 13,78 | 14,26 | 13,78 | 14,26 | 0,00% | 100,00 |
13.12.2023 | 14,26 | 14,26 | 14,26 | 14,26 | -1,66% | 15,00 |
12.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -1,23% | - |
11.12.2023 | 14,68 | 14,68 | 14,68 | 14,68 | 1,52% | - |
08.12.2023 | 14,52 | 14,52 | 14,42 | 14,46 | -0,41% | - |
07.12.2023 | 14,68 | 14,68 | 14,52 | 14,52 | -2,55% | - |
06.12.2023 | 15,22 | 15,22 | 14,90 | 14,90 | -2,74% | - |
05.12.2023 | 15,70 | 15,70 | 15,32 | 15,32 | -2,79% | 250,00 |
04.12.2023 | 15,88 | 15,88 | 15,76 | 15,76 | -0,25% | - |
01.12.2023 | 15,74 | 15,80 | 15,74 | 15,80 | 1,94% | 350,00 |
30.11.2023 | 15,24 | 15,50 | 15,24 | 15,50 | 1,04% | - |
29.11.2023 | 15,38 | 15,38 | 15,30 | 15,34 | 2,54% | - |
28.11.2023 | 14,96 | 14,96 | 14,96 | 14,96 | -0,40% | - |
27.11.2023 | 15,16 | 15,16 | 15,00 | 15,02 | 0,54% | 724,00 |
24.11.2023 | 14,90 | 14,94 | 14,90 | 14,94 | 0,27% | - |
23.11.2023 | 14,98 | 14,98 | 14,90 | 14,90 | -0,27% | - |
22.11.2023 | 14,72 | 14,96 | 14,72 | 14,94 | 0,27% | 240,00 |
21.11.2023 | 14,78 | 14,90 | 14,78 | 14,90 | 1,36% | - |
20.11.2023 | 14,20 | 14,96 | 14,20 | 14,70 | -2,00% | 340,00 |
17.11.2023 | 15,20 | 15,20 | 15,00 | 15,00 | 0,00% | 130,00 |
16.11.2023 | 14,78 | 15,00 | 14,78 | 15,00 | 0,00% | - |
15.11.2023 | 14,68 | 15,00 | 14,54 | 15,00 | 2,18% | - |
14.11.2023 | 15,00 | 15,06 | 14,68 | 14,68 | -6,38% | 250,00 |
13.11.2023 | 15,52 | 15,74 | 15,52 | 15,68 | 1,03% | 100,00 |
10.11.2023 | 15,52 | 15,52 | 15,52 | 15,52 | -0,51% | - |
09.11.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | 333,00 |
08.11.2023 | 14,96 | 15,00 | 14,90 | 15,00 | -0,53% | 250,00 |
07.11.2023 | 14,58 | 15,08 | 14,58 | 15,08 | 6,80% | 1.000,00 |