Comparing Back to the side-by-side chart ↗
IVU Traffic Technologies AG (IVU.DE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.10 | 27.80 | 27.00 | 27.10 | +1.12% | 13,790 |
| 2026-10-15 | 26.90 | 27.20 | 26.50 | 26.80 | -0.74% | 11,714 |
| 2026-10-14 | 26.90 | 27.50 | 26.90 | 27.00 | +0.37% | 18,870 |
| 2026-10-13 | 26.70 | 27.00 | 26.60 | 26.90 | +1.51% | 12,949 |
| 2026-10-12 | 26.60 | 27.10 | 26.50 | 26.50 | -1.85% | 18,069 |
| 2026-10-09 | 26.50 | 27.20 | 26.50 | 27.00 | +1.89% | 14,365 |
| 2026-10-08 | 26.80 | 26.80 | 26.50 | 26.50 | -1.12% | 15,636 |
| 2026-10-07 | 26.30 | 26.90 | 26.30 | 26.80 | +1.90% | 7,245 |
| 2026-10-06 | 26.10 | 26.40 | 26.00 | 26.30 | +0.77% | 15,668 |
| 2026-10-05 | 26.00 | 26.30 | 25.80 | 26.10 | +1.16% | 14,269 |
| 2026-10-02 | 25.80 | 26.00 | 25.70 | 25.80 | +0.00% | 5,718 |
| 2026-10-01 | 25.60 | 26.20 | 25.40 | 25.80 | +0.78% | 16,074 |
| 2026-09-30 | 24.90 | 25.70 | 24.90 | 25.60 | +1.59% | 8,269 |
| 2026-09-29 | 25.30 | 25.50 | 25.20 | 25.20 | -0.40% | 9,708 |
| 2026-09-28 | 25.40 | 25.80 | 25.20 | 25.30 | -0.39% | 10,908 |
| 2026-09-25 | 25.50 | 25.60 | 25.30 | 25.40 | +0.40% | 3,106 |
| 2026-09-24 | 24.40 | 25.30 | 24.30 | 25.30 | +3.27% | 25,947 |
| 2026-09-23 | 24.60 | 24.60 | 24.50 | 24.50 | +0.00% | 1,033 |
| 2026-09-22 | 24.70 | 24.90 | 24.40 | 24.50 | -0.41% | 5,174 |
| 2026-09-21 | 23.90 | 24.80 | 23.70 | 24.60 | +2.93% | 13,140 |
| 2026-09-18 | 24.30 | 24.40 | 23.50 | 23.90 | -1.24% | 13,339 |
| 2026-09-17 | 24.80 | 24.80 | 24.20 | 24.20 | -1.63% | 7,338 |
| 2026-09-16 | 24.80 | 24.80 | 24.40 | 24.60 | +0.41% | 3,666 |
| 2026-09-15 | 25.30 | 25.30 | 24.00 | 24.50 | -2.78% | 14,768 |
| 2026-09-14 | 25.20 | 25.30 | 25.20 | 25.20 | +0.00% | 6,243 |
| 2026-09-11 | 25.30 | 25.30 | 25.20 | 25.20 | +0.00% | 1,694 |
| 2026-09-10 | 25.20 | 25.40 | 25.00 | 25.20 | +0.00% | 12,504 |
| 2026-09-09 | 25.40 | 25.50 | 25.00 | 25.20 | +0.00% | 10,805 |
| 2026-09-08 | 25.70 | 25.70 | 25.20 | 25.20 | -0.40% | 9,285 |
| 2026-09-07 | 25.30 | 25.50 | 25.10 | 25.30 | -0.78% | 3,786 |
| 2026-09-04 | 25.60 | 25.70 | 25.40 | 25.50 | +0.00% | 8,166 |
| 2026-09-03 | 25.30 | 25.50 | 25.20 | 25.50 | +1.19% | 9,606 |
| 2026-09-02 | 25.40 | 25.50 | 25.10 | 25.20 | -0.40% | 28,337 |
| 2026-09-01 | 25.60 | 25.60 | 25.00 | 25.30 | -0.39% | 9,680 |
| 2026-08-31 | 25.50 | 25.60 | 25.10 | 25.40 | +0.00% | 5,007 |
| 2026-08-28 | 25.40 | 25.60 | 25.30 | 25.40 | +0.40% | 5,097 |
| 2026-08-27 | 24.90 | 25.50 | 24.80 | 25.30 | +2.85% | 27,389 |
| 2026-08-26 | 24.60 | 25.00 | 24.50 | 24.60 | +0.41% | 10,216 |
| 2026-08-25 | 24.60 | 24.90 | 24.30 | 24.50 | -1.21% | 16,166 |
| 2026-08-24 | 24.40 | 24.90 | 24.20 | 24.80 | +2.48% | 12,166 |
| 2026-08-21 | 24.60 | 24.60 | 24.20 | 24.20 | -0.41% | 4,762 |
| 2026-08-20 | 24.50 | 24.70 | 24.30 | 24.30 | -0.82% | 5,874 |
| 2026-08-19 | 24.10 | 24.70 | 24.10 | 24.50 | +2.08% | 9,959 |
| 2026-08-18 | 24.50 | 24.50 | 24.00 | 24.00 | -0.41% | 11,690 |
| 2026-08-17 | 24.40 | 24.90 | 24.10 | 24.10 | -1.63% | 11,015 |
| 2026-08-14 | 24.40 | 24.80 | 24.30 | 24.50 | +0.82% | 10,498 |
| 2026-08-13 | 24.40 | 24.80 | 24.30 | 24.30 | +0.00% | 9,877 |
| 2026-08-12 | 24.20 | 24.70 | 24.20 | 24.30 | +0.83% | 8,710 |
| 2026-08-11 | 24.50 | 24.80 | 24.10 | 24.10 | -1.63% | 10,945 |
| 2026-08-10 | 24.70 | 24.70 | 24.40 | 24.50 | +0.41% | 5,922 |
| 2026-08-07 | 24.40 | 24.60 | 24.10 | 24.40 | +0.83% | 10,641 |
| 2026-08-06 | 24.30 | 24.50 | 24.10 | 24.20 | +0.83% | 5,607 |
| 2026-08-05 | 24.00 | 24.40 | 24.00 | 24.00 | +0.00% | 9,221 |
| 2026-08-04 | 23.60 | 24.30 | 23.60 | 24.00 | +2.13% | 12,140 |
| 2026-08-03 | 23.00 | 23.60 | 23.00 | 23.50 | +2.17% | 5,686 |
| 2026-07-31 | 23.30 | 23.40 | 22.90 | 23.00 | -1.29% | 13,417 |
| 2026-07-30 | 23.30 | 23.60 | 23.20 | 23.30 | -0.43% | 7,910 |
| 2026-07-29 | 23.00 | 23.60 | 23.00 | 23.40 | +1.74% | 9,614 |
| 2026-07-28 | 22.70 | 23.10 | 22.70 | 23.00 | +0.88% | 13,615 |
| 2026-07-27 | 23.00 | 23.50 | 22.80 | 22.80 | -0.44% | 14,849 |
| 2026-07-24 | 22.50 | 22.90 | 22.40 | 22.90 | +2.23% | 12,360 |
| 2026-07-23 | 22.90 | 22.90 | 22.20 | 22.40 | -2.18% | 28,336 |
| 2026-07-22 | 22.30 | 23.30 | 22.30 | 22.90 | +2.69% | 18,260 |
| 2026-07-21 | 22.30 | 22.50 | 22.20 | 22.30 | -0.45% | 15,612 |
| 2026-07-20 | 21.40 | 23.00 | 21.40 | 22.40 | +4.67% | 27,738 |
| 2026-07-17 | 21.50 | 21.50 | 21.20 | 21.40 | -0.93% | 23,511 |
| 2026-07-16 | 21.40 | 21.80 | 21.40 | 21.60 | +1.89% | 7,119 |
| 2026-07-15 | 21.60 | 21.60 | 21.20 | 21.20 | -0.47% | 8,006 |
| 2026-07-14 | 21.40 | 21.40 | 21.20 | 21.30 | -1.39% | 2,495 |
| 2026-07-13 | 21.70 | 21.80 | 21.40 | 21.60 | +0.00% | 4,513 |
| 2026-07-10 | 21.50 | 22.00 | 21.50 | 21.60 | -0.92% | 8,417 |
| 2026-07-09 | 21.40 | 21.80 | 21.20 | 21.80 | +1.40% | 5,631 |
| 2026-07-08 | 21.50 | 21.70 | 21.00 | 21.50 | +0.00% | 11,067 |
| 2026-07-07 | 21.80 | 22.00 | 21.50 | 21.50 | -1.83% | 8,520 |
| 2026-07-06 | 21.70 | 21.90 | 21.40 | 21.90 | +0.46% | 19,101 |
| 2026-07-03 | 21.50 | 21.90 | 21.00 | 21.80 | +2.35% | 34,889 |
| 2026-07-02 | 20.80 | 21.30 | 20.80 | 21.30 | +1.91% | 9,531 |
| 2026-07-01 | 20.60 | 20.90 | 20.50 | 20.90 | +2.96% | 11,384 |
| 2026-06-30 | 20.30 | 20.50 | 20.10 | 20.30 | -0.49% | 5,014 |
| 2026-06-29 | 20.10 | 20.50 | 20.10 | 20.40 | +2.00% | 4,994 |
| 2026-06-26 | 20.10 | 20.10 | 19.80 | 20.00 | +1.78% | 5,594 |
| 2026-06-25 | 20.30 | 20.40 | 19.65 | 19.65 | -3.20% | 5,242 |
| 2026-06-24 | 20.60 | 20.60 | 20.20 | 20.30 | -0.49% | 5,077 |
| 2026-06-23 | 20.00 | 20.90 | 20.00 | 20.40 | +0.00% | 13,342 |
| 2026-06-22 | 20.00 | 20.50 | 19.85 | 20.40 | +0.99% | 7,432 |
| 2026-06-19 | 20.00 | 20.30 | 19.80 | 20.20 | +1.00% | 9,659 |
| 2026-06-18 | 20.00 | 20.00 | 19.55 | 20.00 | -0.99% | 17,292 |
| 2026-06-17 | 20.00 | 20.30 | 20.00 | 20.20 | +1.00% | 5,989 |
| 2026-06-16 | 19.70 | 20.20 | 19.45 | 20.00 | +0.00% | 10,140 |
| 2026-06-15 | 20.00 | 20.30 | 20.00 | 20.00 | +0.00% | 5,226 |
| 2026-06-12 | 20.00 | 20.20 | 19.75 | 20.00 | +0.00% | 9,523 |
| 2026-06-11 | 20.00 | 20.10 | 19.90 | 20.00 | +0.00% | 7,508 |
| 2026-06-10 | 20.50 | 20.50 | 19.90 | 20.00 | -2.44% | 16,643 |
| 2026-06-09 | 20.20 | 20.50 | 20.20 | 20.50 | +0.99% | 6,414 |
| 2026-06-08 | 20.70 | 21.00 | 20.10 | 20.30 | -3.33% | 15,354 |
| 2026-06-05 | 20.60 | 21.30 | 20.60 | 21.00 | +3.96% | 12,849 |
| 2026-06-04 | 20.70 | 20.70 | 20.20 | 20.20 | -1.94% | 9,299 |
| 2026-06-03 | 20.80 | 20.80 | 20.50 | 20.60 | -0.96% | 4,433 |
| 2026-06-02 | 20.90 | 21.00 | 20.60 | 20.80 | +0.97% | 7,853 |
| 2026-06-01 | 20.80 | 21.00 | 20.60 | 20.60 | +0.00% | 5,248 |
| 2026-05-29 | 20.70 | 20.90 | 20.50 | 20.60 | -0.96% | 10,929 |
| 2026-05-28 | 20.10 | 21.30 | 20.10 | 20.80 | +3.48% | 10,695 |
| 2026-05-27 | 20.20 | 20.80 | 20.10 | 20.10 | +0.50% | 7,943 |
| 2026-05-26 | 19.95 | 20.30 | 19.95 | 20.00 | -0.99% | 23,972 |
| 2026-05-25 | 20.10 | 20.20 | 20.00 | 20.20 | +1.00% | 998 |
| 2026-05-22 | 20.10 | 20.10 | 19.85 | 20.00 | +0.00% | 2,333 |
| 2026-05-21 | 20.00 | 20.00 | 19.80 | 20.00 | +0.00% | 4,158 |
| 2026-05-20 | 19.85 | 20.00 | 19.65 | 20.00 | +0.50% | 16,706 |
| 2026-05-19 | 19.25 | 20.00 | 19.25 | 19.90 | +2.05% | 15,540 |
| 2026-05-18 | 19.10 | 19.70 | 19.10 | 19.50 | +1.30% | 9,047 |
| 2026-05-15 | 19.05 | 19.30 | 19.00 | 19.25 | +0.79% | 16,866 |
| 2026-05-14 | 19.00 | 19.20 | 18.95 | 19.10 | +0.79% | 1,592 |
| 2026-05-13 | 18.75 | 19.15 | 18.65 | 18.95 | +1.61% | 5,461 |
| 2026-05-12 | 18.85 | 19.00 | 18.65 | 18.65 | -1.84% | 2,507 |
| 2026-05-11 | 18.90 | 19.10 | 18.75 | 19.00 | +0.53% | 4,302 |
| 2026-05-08 | 19.45 | 19.45 | 18.90 | 18.90 | -2.07% | 2,593 |
| 2026-05-07 | 19.35 | 19.50 | 19.20 | 19.30 | +0.52% | 4,532 |
| 2026-05-06 | 19.00 | 19.40 | 19.00 | 19.20 | +0.79% | 8,069 |
| 2026-05-05 | 18.90 | 19.15 | 18.85 | 19.05 | +1.60% | 7,460 |
| 2026-05-04 | 19.20 | 19.20 | 18.75 | 18.75 | -1.32% | 7,084 |
| 2026-04-30 | 18.70 | 19.15 | 18.70 | 19.00 | +1.33% | 11,140 |
| 2026-04-29 | 18.70 | 18.95 | 18.70 | 18.75 | -0.27% | 3,997 |
| 2026-04-28 | 18.75 | 18.90 | 18.70 | 18.80 | +0.27% | 34,557 |
| 2026-04-27 | 18.80 | 18.90 | 18.60 | 18.75 | -0.27% | 7,432 |
| 2026-04-24 | 18.90 | 18.95 | 18.75 | 18.80 | +0.80% | 5,697 |
| 2026-04-23 | 19.15 | 19.15 | 18.65 | 18.65 | -1.84% | 11,152 |
| 2026-04-22 | 18.80 | 19.15 | 18.80 | 19.00 | +1.06% | 4,069 |
| 2026-04-21 | 18.90 | 19.00 | 18.65 | 18.80 | +0.00% | 4,566 |
| 2026-04-20 | 18.95 | 19.10 | 18.65 | 18.80 | +0.00% | 12,713 |
| 2026-04-17 | 18.50 | 19.20 | 18.50 | 18.80 | +1.62% | 13,969 |
| 2026-04-16 | 17.90 | 18.60 | 17.65 | 18.50 | +1.09% | 29,794 |
| 2026-04-15 | 18.50 | 18.50 | 18.30 | 18.30 | +0.55% | 1,810 |
| 2026-04-14 | 18.60 | 18.60 | 18.20 | 18.20 | -0.27% | 6,472 |
| 2026-04-13 | 18.50 | 18.75 | 18.20 | 18.25 | -1.88% | 6,360 |
| 2026-04-10 | 18.85 | 18.90 | 18.60 | 18.60 | +0.00% | 5,700 |
| 2026-04-09 | 19.00 | 19.00 | 18.60 | 18.60 | -2.11% | 6,422 |
| 2026-04-08 | 18.35 | 19.05 | 18.35 | 19.00 | +4.40% | 9,142 |
| 2026-04-07 | 18.25 | 18.50 | 18.20 | 18.20 | -0.55% | 10,120 |
| 2026-04-02 | 18.20 | 18.35 | 18.20 | 18.30 | -0.81% | 10,280 |
| 2026-04-01 | 18.15 | 18.55 | 18.00 | 18.45 | +2.22% | 57,564 |
| 2026-03-31 | 17.75 | 18.15 | 17.75 | 18.05 | +1.98% | 10,846 |
| 2026-03-30 | 18.75 | 18.75 | 17.70 | 17.70 | -5.85% | 16,149 |
| 2026-03-27 | 19.20 | 19.25 | 18.80 | 18.80 | -1.31% | 12,249 |
| 2026-03-26 | 19.45 | 19.50 | 19.05 | 19.05 | -2.06% | 46,780 |
| 2026-03-25 | 19.40 | 19.65 | 19.40 | 19.45 | +0.00% | 7,114 |
| 2026-03-24 | 19.50 | 19.50 | 19.40 | 19.45 | +0.00% | 9,769 |
| 2026-03-23 | 19.75 | 19.75 | 19.35 | 19.45 | -0.26% | 33,347 |
| 2026-03-20 | 19.75 | 19.75 | 19.40 | 19.50 | -1.27% | 8,352 |
| 2026-03-19 | 19.60 | 19.80 | 19.60 | 19.75 | +0.00% | 6,470 |
| 2026-03-18 | 19.90 | 20.10 | 19.75 | 19.75 | -1.25% | 6,747 |
| 2026-03-17 | 20.10 | 20.30 | 20.00 | 20.00 | +0.00% | 7,329 |
| 2026-03-16 | 20.00 | 20.10 | 19.80 | 20.00 | +0.00% | 12,226 |
| 2026-03-13 | 19.75 | 20.10 | 19.75 | 20.00 | +0.76% | 13,892 |
| 2026-03-12 | 19.80 | 20.20 | 19.70 | 19.85 | +0.00% | 17,006 |
| 2026-03-11 | 19.60 | 20.00 | 19.60 | 19.85 | -0.25% | 6,728 |
| 2026-03-10 | 19.50 | 20.00 | 19.45 | 19.90 | +1.27% | 12,753 |
| 2026-03-09 | 19.50 | 20.00 | 19.45 | 19.65 | +0.00% | 25,605 |
| 2026-03-06 | 19.50 | 19.75 | 19.25 | 19.65 | +0.77% | 17,823 |
| 2026-03-05 | 19.75 | 19.75 | 19.50 | 19.50 | -0.76% | 39,960 |
| 2026-03-04 | 19.55 | 19.80 | 19.50 | 19.65 | +0.51% | 15,174 |
| 2026-03-03 | 19.75 | 19.80 | 19.50 | 19.55 | -0.26% | 34,811 |
| 2026-03-02 | 19.90 | 19.90 | 19.50 | 19.60 | -1.75% | 27,939 |
| 2026-02-27 | 20.10 | 20.20 | 19.95 | 19.95 | -0.25% | 12,493 |
| 2026-02-26 | 19.75 | 20.20 | 19.50 | 20.00 | +2.56% | 6,746 |
| 2026-02-25 | 20.00 | 20.80 | 19.50 | 19.50 | -2.50% | 31,937 |
| 2026-02-24 | 20.00 | 20.10 | 19.90 | 20.00 | +0.00% | 9,040 |
| 2026-02-23 | 19.85 | 20.00 | 19.80 | 20.00 | +0.76% | 9,447 |
| 2026-02-20 | 19.90 | 19.90 | 19.75 | 19.85 | -1.24% | 4,857 |
| 2026-02-19 | 19.55 | 20.10 | 19.50 | 20.10 | +3.61% | 15,563 |
| 2026-02-18 | 19.35 | 19.45 | 19.20 | 19.40 | +2.65% | 4,537 |
| 2026-02-17 | 19.50 | 19.50 | 18.80 | 18.90 | -2.33% | 7,344 |
| 2026-02-16 | 19.10 | 19.35 | 18.90 | 19.35 | +1.57% | 9,790 |
| 2026-02-13 | 17.85 | 19.05 | 17.85 | 19.05 | +7.32% | 21,790 |
| 2026-02-12 | 19.50 | 19.50 | 17.65 | 17.75 | -8.74% | 43,455 |
| 2026-02-11 | 20.40 | 20.40 | 19.40 | 19.45 | -4.66% | 12,515 |
| 2026-02-10 | 20.70 | 20.80 | 20.30 | 20.40 | -1.45% | 5,459 |
| 2026-02-09 | 20.80 | 20.80 | 20.60 | 20.70 | +0.00% | 4,992 |
| 2026-02-06 | 20.90 | 20.90 | 20.70 | 20.70 | -0.96% | 5,296 |
| 2026-02-05 | 20.70 | 20.90 | 20.60 | 20.90 | +2.45% | 14,721 |
| 2026-02-04 | 21.10 | 21.10 | 20.40 | 20.40 | -2.86% | 5,445 |
| 2026-02-03 | 21.10 | 21.10 | 21.00 | 21.00 | -0.94% | 906 |
| 2026-02-02 | 21.00 | 21.20 | 21.00 | 21.20 | +0.95% | 1,146 |
| 2026-01-30 | 21.40 | 21.40 | 20.90 | 21.00 | -1.87% | 2,604 |
| 2026-01-29 | 21.30 | 21.70 | 21.20 | 21.40 | +0.47% | 9,812 |
| 2026-01-28 | 20.90 | 21.30 | 20.70 | 21.30 | +0.95% | 4,832 |
| 2026-01-27 | 20.80 | 21.10 | 20.80 | 21.10 | +1.44% | 34,195 |
| 2026-01-26 | 21.20 | 21.20 | 20.80 | 20.80 | -0.95% | 8,171 |
| 2026-01-23 | 21.00 | 21.10 | 21.00 | 21.00 | +0.00% | 1,151 |
| 2026-01-22 | 20.90 | 21.10 | 20.80 | 21.00 | +0.96% | 4,691 |
| 2026-01-21 | 20.90 | 21.00 | 20.80 | 20.80 | -0.95% | 4,190 |
| 2026-01-20 | 21.00 | 21.10 | 20.70 | 21.00 | +0.00% | 16,943 |
| 2026-01-19 | 21.00 | 21.10 | 20.70 | 21.00 | +0.00% | 8,438 |
| 2026-01-16 | 21.00 | 21.00 | 20.90 | 21.00 | -0.94% | 765 |
| 2026-01-15 | 20.80 | 21.20 | 20.70 | 21.20 | +1.92% | 5,232 |
| 2026-01-14 | 21.00 | 21.00 | 20.80 | 20.80 | -0.95% | 5,295 |
| 2026-01-13 | 20.80 | 21.10 | 20.80 | 21.00 | +0.48% | 5,103 |
| 2026-01-12 | 21.30 | 21.30 | 20.80 | 20.90 | -2.34% | 2,859 |
| 2026-01-09 | 21.40 | 21.60 | 21.30 | 21.40 | +0.00% | 7,659 |
| 2026-01-08 | 21.00 | 21.40 | 20.90 | 21.40 | +0.00% | 2,214 |
| 2026-01-07 | 20.80 | 21.40 | 20.60 | 21.40 | +2.88% | 5,354 |
| 2026-01-06 | 21.00 | 21.10 | 20.80 | 20.80 | -1.42% | 1,780 |
| 2026-01-05 | 20.80 | 21.10 | 20.80 | 21.10 | +0.00% | 3,659 |
| 2026-01-02 | 21.00 | 21.10 | 20.80 | 21.10 | +0.96% | 2,463 |
| 2025-12-30 | 20.60 | 20.90 | 20.60 | 20.90 | +0.48% | 8,021 |
| 2025-12-29 | 20.70 | 20.90 | 20.60 | 20.80 | -0.48% | 6,848 |
| 2025-12-23 | 20.90 | 20.90 | 20.40 | 20.90 | +0.48% | 11,029 |
| 2025-12-22 | 21.00 | 21.00 | 20.80 | 20.80 | -0.48% | 2,193 |
| 2025-12-19 | 20.80 | 21.00 | 20.80 | 20.90 | +0.48% | 3,429 |
| 2025-12-18 | 20.80 | 21.00 | 20.80 | 20.80 | -0.95% | 19,291 |
| 2025-12-17 | 21.00 | 21.00 | 20.80 | 21.00 | +0.48% | 1,453 |
| 2025-12-16 | 20.90 | 20.90 | 20.60 | 20.90 | +0.00% | 21,849 |
| 2025-12-15 | 21.20 | 21.20 | 20.80 | 20.90 | +0.00% | 4,352 |
| 2025-12-12 | 21.60 | 21.60 | 20.80 | 20.90 | -2.79% | 7,988 |
| 2025-12-11 | 21.60 | 21.60 | 21.40 | 21.50 | +0.00% | 4,806 |
| 2025-12-10 | 21.60 | 21.70 | 21.50 | 21.50 | -0.46% | 9,461 |
| 2025-12-09 | 21.70 | 21.80 | 21.50 | 21.60 | +0.47% | 20,507 |
| 2025-12-08 | 21.90 | 21.90 | 21.50 | 21.50 | -1.83% | 15,251 |
| 2025-12-05 | 21.70 | 21.90 | 21.70 | 21.90 | +0.46% | 10,293 |
| 2025-12-04 | 21.50 | 21.80 | 21.50 | 21.80 | +1.40% | 7,410 |
| 2025-12-03 | 21.50 | 21.60 | 21.40 | 21.50 | +0.47% | 3,458 |
| 2025-12-02 | 21.60 | 21.90 | 21.40 | 21.40 | -1.38% | 2,340 |
| 2025-12-01 | 21.50 | 21.90 | 21.50 | 21.70 | +0.00% | 4,642 |
| 2025-11-28 | 21.20 | 21.70 | 21.20 | 21.70 | +2.36% | 8,643 |
| 2025-11-27 | 21.00 | 21.30 | 21.00 | 21.20 | +0.95% | 4,734 |
| 2025-11-26 | 21.00 | 21.10 | 20.90 | 21.00 | -0.94% | 5,478 |
| 2025-11-25 | 21.00 | 21.20 | 20.70 | 21.20 | +0.95% | 7,509 |
| 2025-11-24 | 20.50 | 21.10 | 20.50 | 21.00 | +2.44% | 9,998 |
| 2025-11-21 | 20.30 | 20.50 | 20.10 | 20.50 | +1.99% | 7,410 |
| 2025-11-20 | 20.00 | 20.40 | 20.00 | 20.10 | +0.50% | 6,559 |
| 2025-11-19 | 20.00 | 20.00 | 19.90 | 20.00 | -0.50% | 3,252 |
| 2025-11-18 | 19.90 | 20.10 | 19.75 | 20.10 | +0.00% | 19,591 |
| 2025-11-17 | 19.95 | 20.10 | 19.90 | 20.10 | +1.01% | 3,087 |
| 2025-11-14 | 19.95 | 19.95 | 19.80 | 19.90 | +0.00% | 3,645 |
| 2025-11-13 | 20.00 | 20.00 | 19.80 | 19.90 | -1.00% | 4,082 |
| 2025-11-12 | 20.00 | 20.10 | 20.00 | 20.10 | -0.50% | 7,216 |
| 2025-11-11 | 20.20 | 20.30 | 19.70 | 20.20 | +1.00% | 7,331 |
| 2025-11-10 | 20.10 | 20.30 | 19.60 | 20.00 | +0.50% | 21,344 |
| 2025-11-07 | 20.10 | 20.10 | 19.90 | 19.90 | -0.50% | 1,697 |
| 2025-11-06 | 20.30 | 20.30 | 20.00 | 20.00 | -1.48% | 2,765 |
| 2025-11-05 | 20.10 | 20.30 | 19.50 | 20.30 | +1.50% | 22,651 |
| 2025-11-04 | 20.40 | 20.40 | 20.00 | 20.00 | -1.48% | 2,346 |
| 2025-11-03 | 20.50 | 20.50 | 20.20 | 20.30 | -0.98% | 2,273 |
| 2025-10-31 | 20.10 | 20.50 | 20.00 | 20.50 | +2.50% | 4,103 |
| 2025-10-30 | 20.20 | 20.30 | 20.00 | 20.00 | -1.96% | 3,719 |
| 2025-10-29 | 20.20 | 20.40 | 20.00 | 20.40 | -0.49% | 12,234 |
| 2025-10-28 | 20.30 | 20.60 | 20.20 | 20.50 | +1.99% | 9,286 |
| 2025-10-27 | 20.80 | 20.80 | 20.10 | 20.10 | -2.43% | 5,347 |
| 2025-10-24 | 20.90 | 20.90 | 20.60 | 20.60 | +0.00% | 2,432 |
| 2025-10-23 | 21.00 | 21.00 | 20.60 | 20.60 | -1.90% | 3,541 |
| 2025-10-22 | 20.60 | 21.00 | 20.60 | 21.00 | +1.94% | 3,962 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+9.13%). Pire mois : Déc (-3.69%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de IVU Traffic Technologies AG (IVU.DE) ?
27.10 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IVU.DE ?
Plus haut à 27.80 et plus bas à 17.65 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de IVU Traffic Technologies AG ?
Historiquement, le mois le plus fort de IVU.DE a été Juil (moyenne +9.13%) et le plus faible Déc (moyenne -3.69%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.