IVU Traffic Technologies AG (IVUG)

IVUG
🏛️ 독일 →
20.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.74 13.94 13.74 13.94 0.0M
2023-12-28 13.94 13.94 13.66 13.70 0.0M
2023-12-27 13.82 13.94 13.76 13.94 0.0M
2023-12-22 14.00 14.00 13.76 13.78 0.0M
2023-12-21 14.30 14.30 13.92 13.92 0.0M
2023-12-20 14.12 14.48 14.04 14.44 0.0M
2023-12-19 14.20 14.20 13.94 14.10 0.0M
2023-12-18 14.50 14.80 14.10 14.10 0.0M
2023-12-15 14.22 14.92 14.22 14.80 0.0M
2023-12-14 13.80 14.16 13.72 14.16 0.0M
2023-12-13 14.48 14.50 13.88 13.88 0.0M
2023-12-12 14.60 14.60 14.12 14.42 0.0M
2023-12-11 14.62 14.74 14.40 14.60 0.0M
2023-12-08 14.44 14.82 14.44 14.82 0.0M
2023-12-07 14.90 15.00 14.50 14.66 0.0M
2023-12-06 15.40 15.40 14.84 14.84 0.0M
2023-12-05 15.62 15.62 15.24 15.24 0.0M
2023-12-04 15.76 16.00 15.76 15.80 0.0M
2023-12-01 15.78 16.10 15.70 15.92 0.0M
2023-11-30 15.42 15.70 15.42 15.70 0.0M
2023-11-29 15.40 15.48 15.34 15.38 0.0M
2023-11-28 15.06 15.50 15.02 15.50 0.0M
2023-11-27 15.28 15.30 15.00 15.06 0.0M
2023-11-24 15.18 15.26 14.92 15.26 0.0M
2023-11-23 14.90 15.22 14.88 15.00 0.0M
2023-11-22 14.82 15.18 14.82 15.08 0.0M
2023-11-21 14.78 14.96 14.78 14.90 0.0M
2023-11-20 14.70 14.96 14.46 14.90 0.0M
2023-11-17 14.98 15.20 14.40 14.40 0.0M
2023-11-16 15.02 15.28 14.80 15.10 0.0M
2023-11-15 14.72 15.28 14.72 15.08 0.0M
2023-11-14 15.24 15.24 14.46 14.72 0.0M
2023-11-13 15.72 15.88 15.32 15.34 0.0M
2023-11-10 15.70 15.86 15.32 15.62 0.0M
2023-11-09 15.38 15.84 15.30 15.68 0.0M
2023-11-08 15.00 15.38 15.00 15.38 0.0M
2023-11-07 14.76 15.30 14.50 15.10 0.0M
2023-11-06 14.44 14.74 14.34 14.70 0.0M
2023-11-03 14.46 14.50 14.38 14.38 0.0M
2023-11-02 14.36 14.60 14.30 14.50 0.0M
2023-11-01 14.00 14.50 14.00 14.32 0.0M
2023-10-31 13.98 14.16 13.86 13.94 0.0M
2023-10-30 14.00 14.20 13.84 13.92 0.0M
2023-10-27 13.32 14.00 13.32 13.86 0.0M
2023-10-26 12.98 13.52 12.90 13.52 0.0M
2023-10-25 12.92 13.24 12.92 13.24 0.0M
2023-10-24 13.30 13.30 12.86 12.86 0.0M
2023-10-23 13.10 13.40 12.92 13.30 0.0M
2023-10-20 12.48 12.98 12.28 12.98 0.0M
2023-10-19 12.60 12.68 12.20 12.42 0.0M
2023-10-18 13.00 13.16 12.76 12.76 0.0M
2023-10-17 12.82 13.00 12.82 12.92 0.0M
2023-10-16 13.04 13.04 12.80 12.80 0.0M
2023-10-13 13.04 13.04 13.04 13.04 0.0M
2023-10-12 13.10 13.30 12.90 13.24 0.0M
2023-10-11 13.12 13.38 13.00 13.00 0.0M
2023-10-10 12.80 12.98 12.70 12.98 0.0M
2023-10-09 13.14 13.14 12.62 12.62 0.0M
2023-10-06 13.28 13.28 13.16 13.20 0.0M
2023-10-05 13.20 13.40 13.20 13.40 0.0M
2023-10-04 13.30 13.40 13.10 13.10 0.0M
2023-10-03 13.50 13.50 13.36 13.40 0.0M
2023-10-02 13.50 13.50 13.36 13.36 0.0M
2023-09-29 13.38 13.50 13.24 13.46 0.0M
2023-09-28 13.38 13.68 13.34 13.46 0.0M
2023-09-27 13.44 13.50 13.24 13.24 0.0M
2023-09-26 13.58 13.58 13.46 13.48 0.0M
2023-09-25 13.70 13.70 13.46 13.52 0.0M
2023-09-22 13.40 13.98 13.38 13.60 0.0M
2023-09-21 13.50 13.60 13.40 13.44 0.0M
2023-09-20 13.62 13.62 13.50 13.50 0.0M
2023-09-19 13.64 13.72 13.54 13.64 0.0M
2023-09-18 13.78 13.78 13.60 13.66 0.0M
2023-09-15 14.20 14.20 13.62 13.70 0.0M
2023-09-14 14.22 14.70 14.02 14.04 0.0M
2023-09-13 14.32 14.38 14.04 14.08 0.0M
2023-09-12 15.06 15.06 14.40 14.46 0.0M
2023-09-11 14.70 15.08 14.70 15.06 0.0M
2023-09-08 15.02 15.48 14.84 14.84 0.0M
2023-09-07 14.42 15.20 14.30 15.00 0.0M
2023-09-06 14.40 14.60 14.38 14.60 0.0M
2023-09-05 14.30 14.88 14.30 14.52 0.0M
2023-09-04 14.42 14.50 14.22 14.46 0.0M
2023-09-01 14.10 14.20 13.70 14.20 0.0M
2023-08-31 14.70 14.70 14.00 14.10 0.0M
2023-08-30 14.02 14.60 14.02 14.60 0.0M
2023-08-29 14.06 14.28 13.82 14.28 0.0M
2023-08-28 13.62 14.10 13.62 13.92 0.0M
2023-08-25 14.08 14.18 13.50 13.50 0.0M
2023-08-24 14.10 14.12 14.02 14.02 0.0M
2023-08-23 14.18 14.18 14.00 14.18 0.0M
2023-08-22 13.98 14.16 13.80 13.92 0.0M
2023-08-21 13.96 14.18 13.60 13.62 0.0M
2023-08-18 13.70 14.18 13.68 14.18 0.0M
2023-08-17 14.02 14.18 13.76 13.80 0.0M
2023-08-16 13.86 14.26 13.86 14.26 0.0M
2023-08-15 14.54 14.62 13.00 13.86 0.0M
2023-08-14 14.08 14.30 14.08 14.30 0.0M
2023-08-11 14.40 14.66 14.02 14.04 0.0M
2023-08-10 14.82 14.90 14.44 14.44 0.0M
2023-08-09 15.00 15.36 14.80 14.80 0.0M
2023-08-08 14.60 14.98 14.36 14.90 0.0M
2023-08-07 14.56 14.70 14.56 14.60 0.0M
2023-08-04 14.62 14.80 14.60 14.80 0.0M
2023-08-03 14.90 14.90 14.40 14.50 0.0M
2023-08-02 14.68 15.10 14.62 14.82 0.0M
2023-08-01 14.88 14.88 14.22 14.82 0.0M
2023-07-31 15.18 15.18 15.00 15.00 0.0M
2023-07-28 15.10 15.24 15.10 15.24 0.0M
2023-07-27 15.44 15.44 15.16 15.16 0.0M
2023-07-26 15.38 15.38 15.20 15.36 0.0M
2023-07-25 15.12 15.42 15.12 15.42 0.0M
2023-07-24 15.36 15.40 15.14 15.14 0.0M
2023-07-21 15.08 15.32 15.08 15.28 0.0M
2023-07-20 15.16 15.46 15.16 15.46 0.0M
2023-07-19 15.20 15.30 15.16 15.30 0.0M
2023-07-18 15.02 15.30 15.02 15.30 0.0M
2023-07-17 15.14 15.20 15.00 15.00 0.0M
2023-07-14 15.38 15.46 15.06 15.06 0.0M
2023-07-13 15.06 15.30 15.02 15.30 0.0M
2023-07-12 15.26 15.32 15.10 15.10 0.0M
2023-07-11 15.40 15.46 15.38 15.46 0.0M
2023-07-10 15.30 15.32 15.18 15.26 0.0M
2023-07-07 15.20 15.32 15.10 15.30 0.0M
2023-07-06 15.30 15.44 15.28 15.30 0.0M
2023-07-05 15.32 15.40 15.22 15.40 0.0M
2023-07-04 15.22 15.26 15.22 15.26 0.0M
2023-07-03 15.28 15.44 15.22 15.44 0.0M
2023-06-30 15.40 15.40 15.18 15.18 0.0M
2023-06-29 15.04 15.36 15.04 15.36 0.0M
2023-06-28 15.06 15.22 15.04 15.06 0.0M
2023-06-27 15.38 15.38 15.04 15.06 0.0M
2023-06-26 15.50 15.60 15.04 15.06 0.0M
2023-06-23 15.66 15.74 15.32 15.32 0.0M
2023-06-22 15.46 15.86 15.32 15.56 0.0M
2023-06-21 15.80 15.80 15.38 15.38 0.0M
2023-06-20 16.30 16.42 15.80 15.80 0.0M
2023-06-19 16.18 16.34 16.04 16.34 0.0M
2023-06-16 16.10 16.42 16.06 16.16 0.0M
2023-06-15 16.18 16.18 16.00 16.12 0.0M
2023-06-14 16.06 16.26 15.94 16.02 0.0M
2023-06-13 16.14 16.22 16.02 16.22 0.0M
2023-06-12 16.02 16.16 15.94 16.16 0.0M
2023-06-09 16.10 16.10 15.88 15.98 0.0M
2023-06-08 16.10 16.10 15.88 16.00 0.0M
2023-06-07 16.14 16.14 15.82 16.00 0.0M
2023-06-06 16.00 16.16 15.84 16.16 0.0M
2023-06-05 16.16 16.16 15.84 16.08 0.0M
2023-06-02 16.00 16.50 15.90 16.10 0.0M
2023-06-01 15.98 16.10 15.68 15.90 0.0M
2023-05-31 16.02 16.02 15.52 15.80 0.0M
2023-05-30 16.82 16.82 15.70 16.00 0.0M
2023-05-29 16.88 16.88 16.58 16.74 0.0M
2023-05-26 16.60 17.16 16.50 16.94 0.0M
2023-05-25 15.66 15.80 15.58 15.60 0.0M
2023-05-24 16.10 16.10 15.80 15.80 0.0M
2023-05-23 15.92 16.24 15.82 16.04 0.0M
2023-05-22 16.52 16.52 15.80 15.82 0.0M
2023-05-19 16.36 16.60 16.18 16.18 0.0M
2023-05-18 16.46 16.60 16.32 16.34 0.0M
2023-05-17 16.76 16.76 16.44 16.44 0.0M
2023-05-16 16.82 16.90 16.52 16.52 0.0M
2023-05-15 16.92 16.92 16.70 16.74 0.0M
2023-05-12 16.82 16.90 16.80 16.90 0.0M
2023-05-11 17.00 17.00 16.80 16.82 0.0M
2023-05-10 16.88 16.90 16.72 16.90 0.0M
2023-05-09 16.72 16.88 16.52 16.84 0.0M
2023-05-08 16.78 16.88 16.48 16.48 0.0M
2023-05-05 16.40 16.88 16.30 16.88 0.0M
2023-05-04 17.02 17.12 16.36 16.36 0.0M
2023-05-03 17.00 17.16 17.00 17.10 0.0M
2023-05-02 17.00 17.06 16.86 16.88 0.0M
2023-04-28 17.70 17.70 16.96 17.08 0.0M
2023-04-27 17.30 17.74 17.24 17.74 0.0M
2023-04-26 17.60 17.80 17.32 17.32 0.0M
2023-04-25 16.46 17.98 16.46 17.84 0.0M
2023-04-24 16.38 16.66 16.38 16.50 0.0M
2023-04-21 16.40 16.70 16.30 16.30 0.0M
2023-04-20 16.58 16.68 16.42 16.62 0.0M
2023-04-19 16.30 16.50 16.28 16.42 0.0M
2023-04-18 16.58 16.60 16.26 16.46 0.0M
2023-04-17 16.50 16.60 16.44 16.46 0.0M
2023-04-14 16.64 16.68 16.48 16.50 0.0M
2023-04-13 16.36 16.74 16.00 16.74 0.0M
2023-04-12 16.38 16.38 16.26 16.30 0.0M
2023-04-11 16.40 16.54 16.40 16.40 0.0M
2023-04-06 16.50 16.50 16.34 16.34 0.0M
2023-04-05 16.80 16.80 16.50 16.54 0.0M
2023-04-04 16.84 16.90 16.70 16.78 0.0M
2023-04-03 16.46 16.74 16.44 16.74 0.0M
2023-03-31 16.74 16.74 16.48 16.56 0.0M
2023-03-30 16.82 17.00 16.72 16.72 0.0M
2023-03-29 16.86 17.00 16.76 16.86 0.0M
2023-03-28 16.50 16.84 16.50 16.84 0.0M
2023-03-27 16.50 16.50 16.38 16.50 0.0M
2023-03-24 16.50 16.70 16.36 16.50 0.0M
2023-03-23 16.50 16.70 16.50 16.58 0.0M
2023-03-22 16.40 16.56 16.40 16.50 0.0M
2023-03-21 16.56 16.76 16.48 16.64 0.0M
2023-03-20 16.54 16.60 16.40 16.58 0.0M
2023-03-17 16.32 16.60 16.32 16.58 0.0M
2023-03-16 16.10 16.54 16.10 16.50 0.0M
2023-03-15 16.38 16.38 15.60 16.14 0.0M
2023-03-14 16.10 16.36 15.94 16.26 0.0M
2023-03-13 16.02 16.36 15.96 15.96 0.0M
2023-03-10 16.20 16.30 16.00 16.00 0.0M
2023-03-09 16.36 16.48 16.18 16.48 0.0M
2023-03-08 16.36 16.42 16.36 16.36 0.0M
2023-03-07 16.36 16.50 16.26 16.38 0.0M
2023-03-06 16.52 16.66 16.38 16.46 0.0M
2023-03-03 16.62 16.62 16.16 16.50 0.0M
2023-03-02 16.44 16.46 16.30 16.46 0.0M
2023-03-01 16.60 16.74 16.58 16.60 0.0M
2023-02-28 16.12 16.48 16.12 16.38 0.0M
2023-02-27 16.50 16.52 16.16 16.52 0.0M
2023-02-24 16.24 16.36 16.12 16.12 0.0M
2023-02-23 16.32 16.62 16.30 16.32 0.0M
2023-02-22 16.14 16.50 16.14 16.46 0.0M
2023-02-21 16.38 16.38 16.02 16.04 0.0M
2023-02-20 16.86 16.86 16.50 16.50 0.0M
2023-02-17 17.02 17.02 16.68 16.80 0.0M
2023-02-16 17.10 17.10 16.80 17.00 0.0M
2023-02-15 16.92 17.20 16.92 17.20 0.0M
2023-02-14 16.84 17.04 16.84 16.92 0.0M
2023-02-13 16.98 16.98 16.86 16.92 0.0M
2023-02-10 17.20 17.20 16.90 16.90 0.0M
2023-02-09 17.36 17.36 17.04 17.10 0.0M
2023-02-08 17.20 17.26 16.90 17.20 0.0M
2023-02-07 17.00 17.26 16.90 17.12 0.0M
2023-02-06 17.00 17.20 16.90 17.00 0.0M
2023-02-03 17.40 17.40 17.00 17.10 0.0M
2023-02-02 16.82 17.62 16.80 17.62 0.0M
2023-02-01 17.48 17.60 16.80 16.80 0.0M
2023-01-31 17.38 17.48 17.22 17.48 0.0M
2023-01-30 17.38 17.52 17.14 17.20 0.0M
2023-01-27 17.50 17.50 17.20 17.42 0.0M
2023-01-26 16.90 17.64 16.90 17.64 0.0M
2023-01-25 16.46 17.02 16.46 16.98 0.0M
2023-01-24 16.82 17.00 16.46 16.46 0.0M
2023-01-23 16.52 16.92 16.36 16.92 0.0M
2023-01-20 16.32 16.70 16.22 16.48 0.0M
2023-01-19 15.96 16.50 15.96 16.40 0.0M
2023-01-18 16.04 16.30 15.90 16.28 0.0M
2023-01-17 16.20 16.44 16.04 16.12 0.0M
2023-01-16 16.76 16.90 15.88 15.88 0.0M
2023-01-13 16.52 17.00 16.50 16.74 0.0M
2023-01-12 16.78 16.94 16.52 16.66 0.0M
2023-01-11 17.00 17.00 16.62 16.62 0.0M
2023-01-10 16.62 17.00 16.52 17.00 0.0M
2023-01-09 16.62 16.96 16.60 16.60 0.0M
2023-01-06 16.94 17.02 16.58 16.58 0.0M
2023-01-05 17.06 17.18 16.90 16.96 0.0M
2023-01-04 16.70 17.20 16.56 17.10 0.0M
2023-01-03 16.64 16.90 16.50 16.62 0.0M
2023-01-02 16.22 16.74 16.20 16.74 0.0M