19,960€
-0,84%
Echtzeit-Aktienkurs IVU Traffic Technologies AG
Bid:
Ask:
Aktienkurse zur IVU Traffic Technologies AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.12.2021 | 20,06 | 20,06 | 20,06 | 20,06 | -0,37% | - |
15.12.2021 | 20,13 | 20,13 | 20,11 | 20,13 | -0,37% | - |
14.12.2021 | 20,21 | 20,21 | 20,21 | 20,21 | 0,00% | - |
09.12.2021 | 20,21 | 20,21 | 20,21 | 20,21 | inf% | - |
26.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
26.08.2021 | 20,26 | 20,26 | 20,26 | 20,26 | 0,00% | - |
25.08.2021 | 20,26 | 20,26 | 20,26 | 20,26 | 0,00% | - |
20.08.2021 | 20,26 | 20,26 | 20,26 | 20,26 | 0,00% | - |
19.08.2021 | 20,26 | 20,26 | 20,26 | 20,26 | 0,00% | - |
18.08.2021 | 20,26 | 20,26 | 20,26 | 20,26 | 0,00% | - |
16.08.2021 | 20,26 | 20,26 | 20,26 | 20,26 | 0,00% | - |
12.08.2021 | 20,26 | 20,26 | 20,26 | 20,26 | -0,98% | - |
11.08.2021 | 20,48 | 20,48 | 20,45 | 20,46 | -1,89% | - |
10.08.2021 | 20,80 | 20,85 | 20,80 | 20,85 | -0,48% | - |
09.08.2021 | 20,95 | 20,95 | 20,95 | 20,95 | 0,12% | - |
06.08.2021 | 20,93 | 20,93 | 20,93 | 20,93 | -0,24% | - |
05.08.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,60% | - |
04.08.2021 | 20,93 | 20,93 | 20,85 | 20,85 | -0,71% | - |
02.08.2021 | 20,98 | 21,00 | 20,98 | 21,00 | 1,45% | - |
23.07.2021 | 20,70 | 20,70 | 20,70 | 20,70 | -2,59% | - |
21.07.2021 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | - |
20.07.2021 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | - |
16.07.2021 | 21,25 | 21,25 | 21,05 | 21,15 | 4,19% | - |
15.07.2021 | 20,30 | 20,30 | 20,30 | 20,30 | inf% | - |
25.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
22.06.2021 | 18,50 | 18,50 | 18,50 | 18,50 | inf% | - |
18.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
20.05.2021 | 17,54 | 17,54 | 17,48 | 17,48 | 0,78% | - |
11.05.2021 | 17,35 | 17,35 | 17,35 | 17,35 | -1,48% | - |
05.05.2021 | 17,61 | 17,61 | 17,61 | 17,61 | -0,90% | - |
30.04.2021 | 17,81 | 17,81 | 17,77 | 17,77 | -4,18% | - |
12.04.2021 | 18,54 | 18,54 | 18,54 | 18,54 | 0,22% | - |
08.04.2021 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
07.04.2021 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
01.04.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
25.03.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
24.03.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
23.03.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
19.03.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
18.03.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
12.03.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
11.03.2021 | 18,60 | 18,65 | 18,55 | 18,60 | 2,48% | - |
08.03.2021 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
05.03.2021 | 18,15 | 18,25 | 18,15 | 18,15 | 0,55% | - |
04.03.2021 | 18,10 | 18,10 | 18,05 | 18,05 | -5,27% | - |
19.02.2021 | 19,06 | 19,06 | 19,06 | 19,06 | 0,00% | - |
16.02.2021 | 19,06 | 19,06 | 19,05 | 19,06 | -0,37% | - |
12.02.2021 | 19,13 | 19,13 | 19,13 | 19,13 | 0,00% | - |
10.02.2021 | 19,13 | 19,13 | 19,13 | 19,13 | 0,00% | - |
09.02.2021 | 19,10 | 19,15 | 19,08 | 19,13 | -0,16% | - |
08.02.2021 | 19,01 | 19,26 | 18,93 | 19,16 | 3,40% | - |
05.02.2021 | 17,33 | 18,58 | 17,33 | 18,53 | 6,62% | - |
04.02.2021 | 17,25 | 17,38 | 17,25 | 17,38 | 0,43% | - |
03.02.2021 | 17,01 | 17,30 | 17,01 | 17,30 | -4,31% | - |
02.02.2021 | 16,33 | 18,11 | 16,33 | 18,08 | 9,38% | - |
01.02.2021 | 16,53 | 16,53 | 16,53 | 16,53 | -0,75% | - |
29.01.2021 | 16,76 | 16,76 | 16,31 | 16,66 | -4,17% | - |
28.01.2021 | 17,36 | 17,38 | 17,36 | 17,38 | 0,14% | - |
26.01.2021 | 17,36 | 17,36 | 17,36 | 17,36 | -9,37% | - |
25.01.2021 | 19,13 | 19,18 | 18,08 | 19,15 | 1,19% | - |
22.01.2021 | 18,08 | 19,13 | 18,08 | 18,93 | 4,70% | - |
21.01.2021 | 19,13 | 19,15 | 18,08 | 18,08 | 0,00% | - |
20.01.2021 | 18,08 | 18,08 | 18,08 | 18,08 | 0,00% | - |
19.01.2021 | 18,08 | 18,08 | 18,08 | 18,08 | 0,00% | - |
18.01.2021 | 19,00 | 19,05 | 18,08 | 18,08 | -7,07% | - |
12.01.2021 | 19,35 | 19,60 | 19,35 | 19,45 | -1,64% | - |
08.01.2021 | 19,40 | 19,83 | 19,40 | 19,78 | 0,36% | - |
05.01.2021 | 19,21 | 19,71 | 19,21 | 19,71 | 3,71% | - |
04.01.2021 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
30.12.2020 | 18,70 | 19,03 | 18,50 | 19,00 | 1,33% | - |
29.12.2020 | 19,35 | 19,35 | 18,73 | 18,75 | -2,22% | - |
28.12.2020 | 18,98 | 19,20 | 18,75 | 19,18 | 4,35% | - |
23.12.2020 | 17,98 | 18,55 | 17,98 | 18,38 | 3,38% | - |
22.12.2020 | 17,78 | 18,13 | 17,73 | 17,78 | 1,57% | - |
21.12.2020 | 19,28 | 19,28 | 17,18 | 17,50 | -9,91% | - |
18.12.2020 | 18,23 | 19,45 | 18,23 | 19,43 | 6,29% | - |
17.12.2020 | 18,05 | 18,55 | 17,95 | 18,28 | 1,39% | - |
16.12.2020 | 17,25 | 18,13 | 17,18 | 18,03 | 5,56% | - |
15.12.2020 | 16,65 | 17,13 | 16,65 | 17,08 | 2,55% | - |
14.12.2020 | 17,13 | 17,13 | 16,58 | 16,65 | -2,63% | - |
11.12.2020 | 17,45 | 17,48 | 16,93 | 17,10 | -2,70% | - |
10.12.2020 | 17,46 | 17,85 | 17,18 | 17,58 | 1,44% | - |
09.12.2020 | 17,25 | 17,71 | 17,25 | 17,33 | 1,32% | - |
08.12.2020 | 17,23 | 17,23 | 16,83 | 17,10 | -0,29% | - |
07.12.2020 | 17,03 | 17,25 | 16,90 | 17,15 | 0,00% | - |
04.12.2020 | 16,35 | 17,15 | 16,23 | 17,15 | 4,57% | - |
03.12.2020 | 16,10 | 16,40 | 16,10 | 16,40 | 1,71% | - |
02.12.2020 | 16,20 | 16,20 | 15,68 | 16,13 | -0,62% | - |
01.12.2020 | 16,05 | 16,23 | 15,78 | 16,23 | -0,31% | - |
30.11.2020 | 16,05 | 16,28 | 15,70 | 16,28 | 1,24% | - |
27.11.2020 | 15,95 | 16,10 | 15,45 | 16,08 | 4,21% | - |
26.11.2020 | 15,88 | 15,95 | 15,28 | 15,43 | 0,65% | - |
25.11.2020 | 15,83 | 15,88 | 15,20 | 15,33 | -3,16% | - |
24.11.2020 | 15,63 | 16,10 | 15,33 | 15,83 | 1,28% | - |
23.11.2020 | 16,08 | 16,08 | 15,35 | 15,63 | -1,11% | - |
20.11.2020 | 16,05 | 16,05 | 15,38 | 15,80 | -1,86% | - |
19.11.2020 | 15,83 | 16,13 | 15,23 | 16,10 | 6,62% | - |
18.11.2020 | 15,93 | 15,93 | 15,10 | 15,10 | -1,63% | - |
17.11.2020 | 15,53 | 15,88 | 15,33 | 15,35 | -1,92% | - |
16.11.2020 | 15,58 | 15,65 | 15,58 | 15,65 | -0,16% | - |