IVU Traffic Technologies AG IVU
XETR · Deutschland · Technologiedienstleistungen
€25,80+0,20 (+0,78 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25,80 | +0,78 % | €25,60 | €26,20 | €25,40 | 16,07K |
| 2026-09-30 | €25,60 | +1,59 % | €24,90 | €25,70 | €24,90 | 8,27K |
| 2026-09-29 | €25,20 | -0,40 % | €25,30 | €25,50 | €25,20 | 9,71K |
| 2026-09-28 | €25,30 | -0,39 % | €25,40 | €25,80 | €25,20 | 10,91K |
| 2026-09-25 | €25,40 | +0,40 % | €25,50 | €25,60 | €25,30 | 3,11K |
| 2026-09-24 | €25,30 | +3,27 % | €24,40 | €25,30 | €24,30 | 25,95K |
| 2026-09-23 | €24,50 | 0,00 % | €24,60 | €24,60 | €24,50 | 1,03K |
| 2026-09-22 | €24,50 | -0,41 % | €24,70 | €24,90 | €24,40 | 5,17K |
| 2026-09-21 | €24,60 | +2,93 % | €23,90 | €24,80 | €23,70 | 13,14K |
| 2026-09-18 | €23,90 | -1,24 % | €24,30 | €24,40 | €23,50 | 13,34K |
| 2026-09-17 | €24,20 | -1,63 % | €24,80 | €24,80 | €24,20 | 7,34K |
| 2026-09-16 | €24,60 | +0,41 % | €24,80 | €24,80 | €24,40 | 3,67K |
| 2026-09-15 | €24,50 | -2,78 % | €25,30 | €25,30 | €24,00 | 14,77K |
| 2026-09-14 | €25,20 | 0,00 % | €25,20 | €25,30 | €25,20 | 6,24K |
| 2026-09-11 | €25,20 | 0,00 % | €25,30 | €25,30 | €25,20 | 1,69K |
| 2026-09-10 | €25,20 | 0,00 % | €25,20 | €25,40 | €25,00 | 12,50K |
| 2026-09-09 | €25,20 | 0,00 % | €25,40 | €25,50 | €25,00 | 10,81K |
| 2026-09-08 | €25,20 | -0,40 % | €25,70 | €25,70 | €25,20 | 9,29K |
| 2026-09-07 | €25,30 | -0,78 % | €25,30 | €25,50 | €25,10 | 3,79K |
| 2026-09-04 | €25,50 | 0,00 % | €25,60 | €25,70 | €25,40 | 8,17K |
| 2026-09-03 | €25,50 | +1,19 % | €25,30 | €25,50 | €25,20 | 9,61K |
| 2026-09-02 | €25,20 | -0,40 % | €25,40 | €25,50 | €25,10 | 28,34K |
| 2026-09-01 | €25,30 | -0,39 % | €25,60 | €25,60 | €25,00 | 9,68K |
| 2026-08-31 | €25,40 | 0,00 % | €25,50 | €25,60 | €25,10 | 5,01K |
| 2026-08-28 | €25,40 | +0,40 % | €25,40 | €25,60 | €25,30 | 5,10K |
| 2026-08-27 | €25,30 | +2,85 % | €24,90 | €25,50 | €24,80 | 27,39K |
| 2026-08-26 | €24,60 | +0,41 % | €24,60 | €25,00 | €24,50 | 10,22K |
| 2026-08-25 | €24,50 | -1,21 % | €24,60 | €24,90 | €24,30 | 16,17K |
| 2026-08-24 | €24,80 | +2,48 % | €24,40 | €24,90 | €24,20 | 12,27K |
| 2026-08-21 | €24,20 | -0,41 % | €24,60 | €24,60 | €24,20 | 4,76K |
| 2026-08-20 | €24,30 | -0,82 % | €24,50 | €24,70 | €24,30 | 5,87K |
| 2026-08-19 | €24,50 | +2,08 % | €24,10 | €24,70 | €24,10 | 9,96K |
| 2026-08-18 | €24,00 | -0,41 % | €24,50 | €24,50 | €24,00 | 11,69K |
| 2026-08-17 | €24,10 | -1,63 % | €24,40 | €24,90 | €24,10 | 11,02K |
| 2026-08-14 | €24,50 | +0,82 % | €24,40 | €24,80 | €24,30 | 10,50K |
| 2026-08-13 | €24,30 | 0,00 % | €24,40 | €24,80 | €24,30 | 9,88K |
| 2026-08-12 | €24,30 | +0,83 % | €24,20 | €24,70 | €24,20 | 8,71K |
| 2026-08-11 | €24,10 | -1,63 % | €24,50 | €24,80 | €24,10 | 10,95K |
| 2026-08-10 | €24,50 | +0,41 % | €24,70 | €24,70 | €24,40 | 5,92K |
| 2026-08-07 | €24,40 | +0,83 % | €24,40 | €24,60 | €24,10 | 10,64K |
| 2026-08-06 | €24,20 | +0,83 % | €24,30 | €24,50 | €24,10 | 5,61K |
| 2026-08-05 | €24,00 | 0,00 % | €24,00 | €24,40 | €24,00 | 9,22K |
| 2026-08-04 | €24,00 | +2,13 % | €23,60 | €24,30 | €23,60 | 12,14K |
| 2026-08-03 | €23,50 | +2,17 % | €23,00 | €23,60 | €23,00 | 5,69K |
| 2026-07-31 | €23,00 | -1,29 % | €23,30 | €23,40 | €22,90 | 13,42K |
| 2026-07-30 | €23,30 | -0,43 % | €23,30 | €23,60 | €23,20 | 7,91K |
| 2026-07-29 | €23,40 | +1,74 % | €23,00 | €23,60 | €23,00 | 9,61K |
| 2026-07-28 | €23,00 | +0,88 % | €22,70 | €23,10 | €22,70 | 13,62K |
| 2026-07-27 | €22,80 | -0,44 % | €23,00 | €23,50 | €22,80 | 14,85K |
| 2026-07-24 | €22,90 | +2,23 % | €22,50 | €22,90 | €22,40 | 12,36K |
| 2026-07-23 | €22,40 | -2,18 % | €22,90 | €22,90 | €22,20 | 28,34K |
| 2026-07-22 | €22,90 | +2,69 % | €22,30 | €23,30 | €22,30 | 18,26K |
| 2026-07-21 | €22,30 | -0,45 % | €22,30 | €22,50 | €22,20 | 15,61K |
| 2026-07-20 | €22,40 | +4,67 % | €21,40 | €23,00 | €21,40 | 27,74K |
| 2026-07-17 | €21,40 | -0,93 % | €21,50 | €21,50 | €21,20 | 23,51K |
| 2026-07-16 | €21,60 | +1,89 % | €21,40 | €21,80 | €21,40 | 7,12K |
| 2026-07-15 | €21,20 | -0,47 % | €21,60 | €21,60 | €21,20 | 8,01K |
| 2026-07-14 | €21,30 | -1,39 % | €21,40 | €21,40 | €21,20 | 2,50K |
| 2026-07-13 | €21,60 | 0,00 % | €21,70 | €21,80 | €21,40 | 4,51K |
| 2026-07-10 | €21,60 | -0,92 % | €21,50 | €22,00 | €21,50 | 8,42K |
| 2026-07-09 | €21,80 | +1,40 % | €21,40 | €21,80 | €21,20 | 5,63K |
| 2026-07-08 | €21,50 | 0,00 % | €21,50 | €21,70 | €21,00 | 11,07K |
| 2026-07-07 | €21,50 | -1,83 % | €21,80 | €22,00 | €21,50 | 8,52K |
| 2026-07-06 | €21,90 | +0,46 % | €21,70 | €21,90 | €21,40 | 19,10K |
| 2026-07-03 | €21,80 | +2,35 % | €21,50 | €21,90 | €21,00 | 34,89K |
| 2026-07-02 | €21,30 | +1,91 % | €20,80 | €21,30 | €20,80 | 9,53K |
| 2026-07-01 | €20,90 | +2,96 % | €20,60 | €20,90 | €20,50 | 11,38K |
| 2026-06-30 | €20,30 | -0,49 % | €20,30 | €20,50 | €20,10 | 5,01K |
| 2026-06-29 | €20,40 | +2,00 % | €20,10 | €20,50 | €20,10 | 4,99K |
| 2026-06-26 | €20,00 | +1,78 % | €20,10 | €20,10 | €19,80 | 5,59K |
| 2026-06-25 | €19,65 | -3,20 % | €20,30 | €20,40 | €19,65 | 5,24K |
| 2026-06-24 | €20,30 | -0,49 % | €20,60 | €20,60 | €20,20 | 5,08K |
| 2026-06-23 | €20,40 | 0,00 % | €20,00 | €20,90 | €20,00 | 13,34K |
| 2026-06-22 | €20,40 | +0,99 % | €20,00 | €20,50 | €19,85 | 7,43K |
| 2026-06-19 | €20,20 | +1,00 % | €20,00 | €20,30 | €19,80 | 9,66K |
| 2026-06-18 | €20,00 | -0,99 % | €20,00 | €20,00 | €19,55 | 17,29K |
| 2026-06-17 | €20,20 | +1,00 % | €20,00 | €20,30 | €20,00 | 5,99K |
| 2026-06-16 | €20,00 | 0,00 % | €19,70 | €20,20 | €19,45 | 10,14K |
| 2026-06-15 | €20,00 | 0,00 % | €20,00 | €20,30 | €20,00 | 5,23K |
| 2026-06-12 | €20,00 | 0,00 % | €20,00 | €20,20 | €19,75 | 9,52K |
| 2026-06-11 | €20,00 | 0,00 % | €20,00 | €20,10 | €19,90 | 7,51K |
| 2026-06-10 | €20,00 | -2,44 % | €20,50 | €20,50 | €19,90 | 16,64K |
| 2026-06-09 | €20,50 | +0,99 % | €20,20 | €20,50 | €20,20 | 6,41K |
| 2026-06-08 | €20,30 | -3,33 % | €20,70 | €21,00 | €20,10 | 15,35K |
| 2026-06-05 | €21,00 | +3,96 % | €20,60 | €21,30 | €20,60 | 12,85K |
| 2026-06-04 | €20,20 | -1,94 % | €20,70 | €20,70 | €20,20 | 9,30K |
| 2026-06-03 | €20,60 | -0,96 % | €20,80 | €20,80 | €20,50 | 4,43K |
| 2026-06-02 | €20,80 | +0,97 % | €20,90 | €21,00 | €20,60 | 7,85K |
| 2026-06-01 | €20,60 | 0,00 % | €20,80 | €21,00 | €20,60 | 5,25K |
| 2026-05-29 | €20,60 | -0,96 % | €20,70 | €20,90 | €20,50 | 10,93K |