20,790$
-4,72%
Echtzeit-Aktienkurs Innio N.V.
Bid:
Ask:
Aktienkurse zur Innio N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,57 | 21,65 | 20,49 | 20,72 | -5,04% | 124.902,00 |
| 08.09.2026 | 21,17 | 22,20 | 20,90 | 21,82 | 5,06% | 6.739.982,00 |
| 04.09.2026 | 20,43 | 21,49 | 20,42 | 20,77 | 2,42% | 2.739.193,00 |
| 03.09.2026 | 20,16 | 20,84 | 19,85 | 20,28 | 1,05% | 4.095.319,00 |
| 02.09.2026 | 20,26 | 20,27 | 19,19 | 20,07 | 3,08% | 5.463.089,00 |
| 01.09.2026 | 19,88 | 20,00 | 19,04 | 19,47 | -3,61% | 4.046.300,00 |
| 31.08.2026 | 20,69 | 20,93 | 19,69 | 20,20 | -3,02% | 4.134.812,00 |
| 28.08.2026 | 22,48 | 22,59 | 20,67 | 20,83 | -7,59% | 2.965.239,00 |
| 27.08.2026 | 23,66 | 24,41 | 22,40 | 22,54 | -3,51% | 2.216.472,00 |
| 26.08.2026 | 21,99 | 23,57 | 21,96 | 23,36 | 6,38% | 2.493.027,00 |
| 25.08.2026 | 22,24 | 22,83 | 21,77 | 21,96 | -0,77% | 3.504.454,00 |
| 24.08.2026 | 22,68 | 22,90 | 21,92 | 22,13 | -4,45% | 2.021.079,00 |
| 21.08.2026 | 23,12 | 23,52 | 22,22 | 23,16 | 0,70% | 3.336.235,00 |
| 20.08.2026 | 25,01 | 25,14 | 22,39 | 23,00 | -8,80% | 5.306.927,00 |
| 19.08.2026 | 26,00 | 26,38 | 25,00 | 25,22 | -3,00% | 3.625.525,00 |
| 18.08.2026 | 27,32 | 27,35 | 25,63 | 26,00 | -7,54% | 5.014.368,00 |
| 17.08.2026 | 27,54 | 28,51 | 27,05 | 28,12 | 2,52% | 2.444.660,00 |
| 14.08.2026 | 27,31 | 28,34 | 27,09 | 27,43 | -0,54% | 2.188.260,00 |
| 13.08.2026 | 28,14 | 28,76 | 27,30 | 27,58 | -2,34% | 3.472.084,00 |
| 12.08.2026 | 27,89 | 29,34 | 27,53 | 28,24 | 2,88% | 3.138.493,00 |
| 11.08.2026 | 27,57 | 27,89 | 27,00 | 27,45 | 1,18% | 1.910.152,00 |
| 10.08.2026 | 27,30 | 27,60 | 26,40 | 27,13 | -0,80% | 2.674.218,00 |
| 07.08.2026 | 26,40 | 27,83 | 25,74 | 27,35 | 5,31% | 3.377.153,00 |
| 06.08.2026 | 26,02 | 27,18 | 25,23 | 25,97 | -0,54% | 3.276.373,00 |
| 05.08.2026 | 27,24 | 27,53 | 25,80 | 26,11 | -4,53% | 4.031.946,00 |
| 04.08.2026 | 25,25 | 27,51 | 25,19 | 27,35 | 9,80% | 6.548.510,00 |
| 03.08.2026 | 24,05 | 25,12 | 23,13 | 24,91 | 2,01% | 3.745.846,00 |
| 31.07.2026 | 25,13 | 26,80 | 23,89 | 24,42 | 0,12% | 5.420.360,00 |
| 30.07.2026 | 24,60 | 25,75 | 23,25 | 24,39 | 12,03% | 9.511.652,00 |
| 29.07.2026 | 26,64 | 26,64 | 21,69 | 21,77 | -16,97% | 7.349.195,00 |
| 28.07.2026 | 25,44 | 27,21 | 22,60 | 26,22 | -2,60% | 7.272.580,00 |
| 27.07.2026 | 26,72 | 27,75 | 25,17 | 26,92 | 2,44% | 4.462.587,00 |
| 24.07.2026 | 27,94 | 28,21 | 25,82 | 26,28 | -6,11% | 3.106.576,00 |
| 23.07.2026 | 27,45 | 28,54 | 26,66 | 27,99 | 2,02% | 3.096.890,00 |
| 22.07.2026 | 28,49 | 29,83 | 27,30 | 27,44 | -9,66% | 4.294.923,00 |
| 21.07.2026 | 27,47 | 30,84 | 27,47 | 30,37 | 10,56% | 3.665.880,00 |
| 20.07.2026 | 27,43 | 29,80 | 26,76 | 27,47 | -0,90% | 3.085.337,00 |
| 17.07.2026 | 26,95 | 28,03 | 24,58 | 27,72 | -1,07% | 7.928.716,00 |
| 16.07.2026 | 29,92 | 30,04 | 27,56 | 28,02 | -7,10% | 4.543.689,00 |
| 15.07.2026 | 30,76 | 31,98 | 29,39 | 30,16 | -2,11% | 5.291.382,00 |
| 14.07.2026 | 31,81 | 32,90 | 29,75 | 30,81 | -2,44% | 6.059.679,00 |
| 13.07.2026 | 33,00 | 33,29 | 31,51 | 31,58 | -5,48% | 2.658.891,00 |
| 10.07.2026 | 33,43 | 33,91 | 31,89 | 33,41 | -0,95% | 3.136.997,00 |
| 09.07.2026 | 34,55 | 35,74 | 33,48 | 33,73 | 0,57% | 3.363.231,00 |
| 08.07.2026 | 33,80 | 34,46 | 32,40 | 33,54 | -2,92% | 4.256.134,00 |
| 07.07.2026 | 35,78 | 36,67 | 31,78 | 34,55 | -4,48% | 7.037.324,00 |
| 06.07.2026 | 37,06 | 38,00 | 35,00 | 36,17 | -2,11% | 4.843.149,00 |
| 02.07.2026 | 38,09 | 39,90 | 35,54 | 36,95 | -3,09% | 7.940.694,00 |
| 01.07.2026 | 39,52 | 40,24 | 37,63 | 38,13 | -3,59% | 9.424.863,00 |
| 30.06.2026 | 38,12 | 40,72 | 37,08 | 39,55 | 3,21% | 7.333.707,00 |
| 29.06.2026 | 39,26 | 39,31 | 35,10 | 38,32 | 2,76% | 6.526.197,00 |
| 26.06.2026 | 37,60 | 39,31 | 36,85 | 37,29 | -2,48% | 4.271.671,00 |
| 25.06.2026 | 37,75 | 39,70 | 36,55 | 38,24 | 4,82% | 3.251.648,00 |
| 24.06.2026 | 38,29 | 40,00 | 36,00 | 36,48 | -4,78% | 2.886.969,00 |
| 23.06.2026 | 37,97 | 39,40 | 37,00 | 38,31 | -6,86% | 4.157.288,00 |
| 22.06.2026 | 38,00 | 42,95 | 37,56 | 41,13 | 9,83% | 6.514.674,00 |
| 18.06.2026 | 35,61 | 37,85 | 35,10 | 37,45 | 6,94% | 3.695.111,00 |
| 17.06.2026 | 34,25 | 36,32 | 33,83 | 35,02 | 2,28% | 2.582.717,00 |
| 16.06.2026 | 34,67 | 34,76 | 33,19 | 34,24 | -1,38% | 2.013.084,00 |
| 15.06.2026 | 33,02 | 34,82 | 32,57 | 34,72 | 7,26% | 3.455.377,00 |
| 12.06.2026 | 33,25 | 33,90 | 32,00 | 32,37 | -2,97% | 2.981.887,00 |
| 11.06.2026 | 31,49 | 33,85 | 31,25 | 33,36 | 6,14% | 4.208.456,00 |
| 10.06.2026 | 33,45 | 33,70 | 31,06 | 31,43 | -6,79% | 8.450.610,00 |
| 09.06.2026 | 34,70 | 35,61 | 32,61 | 33,72 | 0,00% | 6.339.449,00 |
| 08.06.2026 | 32,85 | 34,97 | 32,70 | 33,72 | 4,66% | 4.830.542,00 |
| 05.06.2026 | 30,60 | 34,00 | 30,30 | 32,22 | -3,24% | 10.411.764,00 |