WKN: | 744850 |
ISIN: | DE0007448508 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | Software |
Weshalb die IVU Traffic Technologies-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 30. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.07.2025 |
20,40 21,30 |
21,30 20,30 |
20,30 | 21,30 |
163.859 5,45% |
5,45% |
28.07.2025 |
21,00 20,20 |
21,20 20,20 |
20,20 | 20,20 |
149.150 -3,81% |
-3,81% |
25.07.2025 |
20,40 21,00 |
21,00 20,40 |
20,40 | 21,00 |
403.083 1,94% |
1,94% |
24.07.2025 |
20,20 20,60 |
20,60 20,20 |
20,20 | 20,60 |
78.000 1,98% |
1,98% |
23.07.2025 |
20,50 20,20 |
20,50 20,00 |
20,00 | 20,20 |
210.630 0,00% |
0,00% |
22.07.2025 |
20,30 20,20 |
20,60 20,00 |
20,00 | 20,20 |
167.347 0,00% |
0,00% |
21.07.2025 |
20,30 20,20 |
20,40 20,10 |
20,10 | 20,20 |
91.297 -0,49% |
-0,49% |
18.07.2025 |
20,00 20,30 |
20,50 20,00 |
20,00 | 20,30 |
115.101 0,50% |
0,50% |
17.07.2025 |
20,30 20,20 |
20,30 20,10 |
20,10 | 20,20 |
29.579 0,00% |
0,00% |
16.07.2025 |
20,10 20,20 |
20,40 20,00 |
20,00 | 20,20 |
58.323 -0,49% |
-0,49% |
15.07.2025 |
20,00 20,30 |
20,40 20,00 |
20,00 | 20,30 |
54.162 2,01% |
2,01% |
14.07.2025 |
19,85 19,90 |
20,10 19,80 |
19,80 | 19,90 |
94.617 -0,50% |
-0,50% |
11.07.2025 |
19,70 20,00 |
20,00 19,70 |
19,70 | 20,00 |
213.129 0,50% |
0,50% |
10.07.2025 |
19,10 19,90 |
19,90 19,05 |
19,05 | 19,90 |
62.670 4,46% |
4,46% |
09.07.2025 |
19,90 19,05 |
20,00 19,05 |
19,05 | 19,05 |
144.958 -4,75% |
-4,75% |
08.07.2025 |
19,50 20,00 |
20,40 19,50 |
19,50 | 20,00 |
290.062 3,09% |
3,09% |
07.07.2025 |
19,30 19,40 |
19,40 19,20 |
19,20 | 19,40 |
69.778 0,78% |
0,78% |
04.07.2025 |
19,70 19,25 |
19,70 19,25 |
19,25 | 19,25 |
114.856 -1,53% |
-1,53% |
03.07.2025 |
19,50 19,55 |
19,55 19,40 |
19,40 | 19,55 |
64.581 0,77% |
0,77% |
02.07.2025 |
19,50 19,40 |
19,50 19,40 |
19,40 | 19,40 |
34.974 -0,51% |
-0,51% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
21,05 19,98 |
21,05 18,86 |
18,86 | 19,98 | -5,08% |
Februar |
19,98 19,44 |
20,30 18,82 |
18,82 | 19,44 | -2,70% |
März |
19,44 19,00 |
19,80 18,00 |
18,00 | 19,00 | -2,26% |
April |
19,00 17,86 |
19,00 17,50 |
17,50 | 17,86 | -6,00% |
Mai |
17,86 16,56 |
17,92 15,56 |
15,56 | 16,56 | -7,28% |
Juni |
16,56 15,04 |
16,50 13,62 |
13,62 | 15,04 | -9,18% |
Juli |
15,04 16,10 |
16,58 14,16 |
14,16 | 16,10 | 7,05% |
August |
16,10 15,00 |
16,56 14,54 |
14,54 | 15,00 | -6,83% |
September |
15,00 12,92 |
15,20 12,10 |
12,10 | 12,92 | -13,87% |
Oktober |
12,92 13,92 |
14,14 12,92 |
12,92 | 13,92 | 7,74% |
November |
13,92 16,20 |
16,48 13,70 |
13,70 | 16,20 | 16,38% |
Dezember |
16,20 16,16 |
17,46 16,04 |
16,04 | 16,16 | -0,25% |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
14,65 20,30 |
21,40 14,65 |
14,65 | 20,30 | 38,57% |
2024 |
13,76 14,65 |
15,50 12,75 |
12,75 | 14,65 | 6,47% |
2023 |
16,16 13,76 |
17,56 12,38 |
12,38 | 13,76 | -14,85% |
2022 |
21,05 16,16 |
21,05 12,10 |
12,10 | 16,16 | -23,23% |
2021 |
18,65 21,05 |
21,40 16,95 |
16,95 | 21,05 | 12,87% |
2020 |
12,05 18,65 |
19,15 8,08 |
8,08 | 18,65 | 54,77% |
2019 |
5,00 12,05 |
12,50 4,98 |
4,98 | 12,05 | 141,00% |
2018 |
4,90 5,00 |
5,88 4,50 |
4,50 | 5,00 | 2,00% |
2017 |
2,82 4,90 |
5,20 2,67 |
2,67 | 4,90 | 73,89% |
2016 |
4,35 2,82 |
4,35 2,63 |
2,63 | 2,82 | -35,14% |
2015 |
3,34 4,35 |
4,62 3,34 |
3,34 | 4,35 | 30,04% |
2014 |
1,94 3,34 |
3,34 1,94 |
1,94 | 3,34 | 72,62% |
2013 |
1,26 1,94 |
2,27 1,26 |
1,26 | 1,94 | 54,14% |
2012 |
1,08 1,26 |
1,39 1,05 |
1,05 | 1,26 | 16,30% |
2011 |
1,33 1,08 |
1,82 1,01 |
1,01 | 1,08 | -18,80% |
2010 |
1,77 1,33 |
1,93 1,21 |
1,21 | 1,33 | -24,86% |
2009 |
0,70 1,77 |
1,93 0,55 |
0,55 | 1,77 | 152,86% |
2008 |
1,15 0,70 |
1,25 0,57 |
0,57 | 0,70 | -39,13% |
2007 |
1,32 1,15 |
1,36 1,04 |
1,04 | 1,15 | -12,88% |
2006 |
1,35 1,32 |
1,80 1,14 |
1,14 | 1,32 | -2,22% |
2005 |
0,71 1,35 |
1,58 0,70 |
0,70 | 1,35 | 90,14% |
2004 |
1,27 0,71 |
1,79 0,63 |
0,63 | 0,71 | -44,09% |
2003 |
0,78 1,27 |
2,69 0,65 |
0,65 | 1,27 | 62,82% |
2002 |
1,55 0,78 |
1,60 0,56 |
0,56 | 0,78 | -49,68% |
2001 |
7,45 1,55 |
9,10 1,02 |
1,02 | 1,55 | -79,19% |
2000 |
10,50 7,45 |
30,30 6,47 |
6,47 | 7,45 | -29,05% |